电魂网络 sh.603258
14.69
-1.54%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.18 | 16.40 | 15.77 | 16.19 | +1.89% | 0.75 | 1.93% |
| 2026-03-23 | 16.50 | 16.71 | 15.77 | 15.89 | -6.75% | 0.66 | 1.69% |
| 2026-03-20 | 17.77 | 17.92 | 17.01 | 17.04 | -4.16% | 0.70 | 1.67% |
| 2026-03-19 | 18.00 | 18.09 | 17.71 | 17.78 | -2.20% | 0.49 | 1.13% |
| 2026-03-18 | 17.80 | 18.22 | 17.80 | 18.18 | +1.73% | 0.54 | 1.24% |
| 2026-03-17 | 18.15 | 18.32 | 17.81 | 17.87 | -1.38% | 0.85 | 1.95% |
| 2026-03-16 | 19.10 | 19.17 | 17.84 | 18.12 | -4.93% | 1.82 | 4.10% |
| 2026-03-13 | 19.56 | 20.17 | 19.06 | 19.06 | -1.04% | 1.29 | 2.76% |
| 2026-03-12 | 19.58 | 19.70 | 19.19 | 19.26 | -2.23% | 0.94 | 2.02% |
| 2026-03-11 | 20.65 | 20.70 | 19.61 | 19.70 | -2.52% | 2.33 | 4.79% |
| 2026-03-10 | 18.88 | 20.69 | 18.70 | 20.21 | +7.27% | 3.01 | 6.25% |
| 2026-03-09 | 18.30 | 19.05 | 18.07 | 18.84 | +1.62% | 0.71 | 1.57% |
| 2026-03-06 | 18.22 | 18.57 | 18.12 | 18.54 | +1.53% | 0.47 | 1.06% |
| 2026-03-05 | 18.25 | 18.65 | 18.05 | 18.26 | +1.11% | 0.55 | 1.25% |
| 2026-03-04 | 18.16 | 18.30 | 17.69 | 18.06 | -1.58% | 0.56 | 1.30% |
| 2026-03-03 | 18.53 | 18.76 | 17.90 | 18.35 | -1.13% | 0.69 | 1.56% |
| 2026-03-02 | 18.86 | 18.98 | 18.51 | 18.56 | -2.88% | 0.61 | 1.35% |
| 2026-02-27 | 18.93 | 19.29 | 18.78 | 19.11 | +1.22% | 0.53 | 1.16% |
| 2026-02-26 | 19.00 | 19.11 | 18.77 | 18.88 | -1.31% | 0.60 | 1.32% |
| 2026-02-25 | 19.12 | 19.61 | 18.93 | 19.13 | -0.05% | 0.84 | 1.82% |