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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.06 | 18.73 | 17.96 | 18.45 | +1.76% | 0.37 | 0.83% |
| 2025-12-17 | 18.29 | 18.29 | 17.68 | 18.13 | -0.33% | 0.42 | 0.96% |
| 2025-12-16 | 18.43 | 18.57 | 18.11 | 18.19 | -1.73% | 0.26 | 0.60% |
| 2025-12-15 | 18.46 | 18.75 | 18.44 | 18.51 | -0.48% | 0.25 | 0.56% |
| 2025-12-12 | 18.35 | 19.00 | 18.18 | 18.60 | +1.42% | 0.55 | 1.22% |
| 2025-12-11 | 18.75 | 18.79 | 18.31 | 18.34 | -2.19% | 0.27 | 0.60% |
| 2025-12-10 | 18.60 | 18.81 | 18.42 | 18.75 | +0.43% | 0.25 | 0.56% |
| 2025-12-09 | 18.73 | 18.90 | 18.62 | 18.67 | -0.37% | 0.26 | 0.57% |
| 2025-12-08 | 18.66 | 18.80 | 18.53 | 18.74 | +0.37% | 0.28 | 0.63% |
| 2025-12-05 | 18.52 | 18.68 | 18.30 | 18.67 | +1.14% | 0.28 | 0.62% |
| 2025-12-04 | 18.88 | 18.96 | 18.39 | 18.46 | -2.79% | 0.50 | 1.11% |
| 2025-12-03 | 19.64 | 19.72 | 18.91 | 18.99 | -3.31% | 0.83 | 1.81% |
| 2025-12-02 | 19.92 | 19.92 | 19.60 | 19.64 | -1.41% | 0.38 | 0.80% |
| 2025-12-01 | 19.98 | 20.40 | 19.83 | 19.92 | -0.30% | 0.56 | 1.16% |
| 2025-11-28 | 19.91 | 20.09 | 19.56 | 19.98 | -0.05% | 0.81 | 1.69% |
| 2025-11-27 | 20.07 | 20.40 | 19.93 | 19.99 | -0.25% | 0.68 | 1.40% |
| 2025-11-26 | 20.29 | 20.47 | 20.01 | 20.04 | -1.38% | 0.81 | 1.65% |
| 2025-11-25 | 19.91 | 20.44 | 19.91 | 20.32 | +1.60% | 1.20 | 2.44% |
| 2025-11-24 | 19.48 | 20.05 | 19.30 | 20.00 | +2.56% | 0.85 | 1.77% |
| 2025-11-21 | 19.45 | 19.93 | 19.28 | 19.50 | 0.00% | 0.76 | 1.60% |