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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.61 | 19.90 | 19.51 | 19.64 | -0.71% | 0.57 | 1.19% |
| 2026-01-16 | 20.30 | 20.42 | 19.42 | 19.78 | -2.56% | 1.04 | 2.18% |
| 2026-01-15 | 20.45 | 20.65 | 20.14 | 20.30 | -1.84% | 1.04 | 2.12% |
| 2026-01-14 | 20.22 | 20.99 | 20.22 | 20.68 | +1.82% | 1.94 | 3.89% |
| 2026-01-13 | 20.16 | 21.00 | 19.70 | 20.31 | +1.20% | 2.19 | 4.46% |
| 2026-01-12 | 19.55 | 20.13 | 19.50 | 20.07 | +3.83% | 1.61 | 3.36% |
| 2026-01-09 | 19.02 | 19.33 | 18.90 | 19.33 | +1.90% | 0.91 | 1.97% |
| 2026-01-08 | 18.80 | 19.15 | 18.69 | 18.97 | +0.90% | 0.62 | 1.35% |
| 2026-01-07 | 18.97 | 19.19 | 18.79 | 18.80 | -1.05% | 0.49 | 1.07% |
| 2026-01-06 | 18.85 | 19.05 | 18.76 | 19.00 | +0.80% | 0.70 | 1.53% |
| 2026-01-05 | 18.56 | 19.01 | 18.46 | 18.85 | +1.84% | 0.69 | 1.51% |
| 2025-12-31 | 18.47 | 18.68 | 18.40 | 18.51 | -0.05% | 0.38 | 0.85% |
| 2025-12-30 | 18.47 | 18.80 | 18.41 | 18.52 | -0.32% | 0.29 | 0.65% |
| 2025-12-29 | 18.56 | 18.68 | 18.53 | 18.58 | -0.16% | 0.23 | 0.52% |
| 2025-12-26 | 18.64 | 18.80 | 18.50 | 18.61 | 0.00% | 0.31 | 0.70% |
| 2025-12-25 | 18.42 | 18.79 | 18.30 | 18.61 | +1.03% | 0.35 | 0.78% |
| 2025-12-24 | 18.23 | 18.45 | 18.21 | 18.42 | +0.82% | 0.22 | 0.49% |
| 2025-12-23 | 18.47 | 18.67 | 18.22 | 18.27 | -1.77% | 0.33 | 0.74% |
| 2025-12-22 | 18.80 | 18.81 | 18.48 | 18.60 | -0.48% | 0.30 | 0.67% |
| 2025-12-19 | 18.45 | 18.79 | 18.38 | 18.69 | +1.30% | 0.31 | 0.69% |