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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.80 | 19.80 | 19.08 | 19.14 | -3.33% | 1.09 | 2.35% |
| 2026-02-13 | 19.28 | 19.99 | 19.25 | 19.80 | +1.90% | 1.47 | 3.10% |
| 2026-02-12 | 19.40 | 19.53 | 19.00 | 19.43 | -0.51% | 0.93 | 2.00% |
| 2026-02-11 | 20.01 | 20.03 | 19.47 | 19.53 | -0.76% | 1.00 | 2.11% |
| 2026-02-10 | 19.37 | 20.00 | 19.16 | 19.68 | +2.55% | 1.34 | 2.84% |
| 2026-02-09 | 18.78 | 19.25 | 18.78 | 19.19 | +3.45% | 0.89 | 1.92% |
| 2026-02-06 | 18.71 | 18.75 | 18.41 | 18.55 | -0.91% | 0.47 | 1.05% |
| 2026-02-05 | 18.53 | 18.90 | 18.47 | 18.72 | +0.38% | 0.53 | 1.17% |
| 2026-02-04 | 18.90 | 18.93 | 18.45 | 18.65 | -1.53% | 0.55 | 1.24% |
| 2026-02-03 | 18.73 | 19.00 | 18.60 | 18.94 | +1.83% | 0.53 | 1.17% |
| 2026-02-02 | 18.94 | 19.26 | 18.53 | 18.60 | -2.21% | 0.56 | 1.22% |
| 2026-01-30 | 18.63 | 19.14 | 18.56 | 19.02 | +1.17% | 0.67 | 1.47% |
| 2026-01-29 | 18.51 | 19.26 | 18.31 | 18.80 | +0.97% | 0.90 | 1.98% |
| 2026-01-28 | 18.79 | 19.05 | 18.55 | 18.62 | -1.22% | 0.58 | 1.29% |
| 2026-01-27 | 19.08 | 19.41 | 18.53 | 18.85 | -1.21% | 0.64 | 1.41% |
| 2026-01-26 | 19.29 | 19.40 | 18.81 | 19.08 | -1.40% | 0.82 | 1.78% |
| 2026-01-23 | 19.33 | 19.45 | 19.20 | 19.35 | +0.16% | 0.51 | 1.10% |
| 2026-01-22 | 18.95 | 19.33 | 18.94 | 19.32 | +1.95% | 0.66 | 1.42% |
| 2026-01-21 | 19.00 | 19.38 | 18.92 | 18.95 | -3.76% | 1.08 | 2.35% |
| 2026-01-20 | 19.64 | 19.90 | 19.45 | 19.69 | +0.25% | 0.64 | 1.34% |