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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.80 | 19.89 | 19.46 | 19.50 | -1.52% | 0.34 | 0.72% |
| 2025-11-19 | 20.00 | 20.08 | 19.63 | 19.80 | -1.00% | 0.42 | 0.89% |
| 2025-11-18 | 19.90 | 20.10 | 19.81 | 20.00 | +0.35% | 0.46 | 0.94% |
| 2025-11-17 | 19.77 | 19.93 | 19.57 | 19.93 | +0.86% | 0.34 | 0.72% |
| 2025-11-14 | 19.82 | 20.05 | 19.72 | 19.76 | -0.20% | 0.47 | 0.97% |
| 2025-11-13 | 19.83 | 19.86 | 19.57 | 19.80 | -0.10% | 0.43 | 0.90% |
| 2025-11-12 | 20.06 | 20.47 | 19.76 | 19.82 | -1.20% | 0.69 | 1.43% |
| 2025-11-11 | 19.80 | 20.12 | 19.67 | 20.06 | +1.31% | 0.54 | 1.12% |
| 2025-11-10 | 19.42 | 19.81 | 19.42 | 19.80 | +1.90% | 0.42 | 0.89% |
| 2025-11-07 | 19.62 | 19.67 | 19.42 | 19.43 | -0.87% | 0.40 | 0.86% |
| 2025-11-06 | 19.80 | 19.80 | 19.51 | 19.60 | -0.91% | 0.35 | 0.74% |
| 2025-11-05 | 19.74 | 19.97 | 19.61 | 19.78 | -0.55% | 0.35 | 0.73% |
| 2025-11-04 | 20.09 | 20.09 | 19.71 | 19.89 | -1.19% | 0.45 | 0.94% |
| 2025-11-03 | 19.68 | 20.16 | 19.68 | 20.13 | +2.18% | 0.76 | 1.57% |
| 2025-10-31 | 19.10 | 19.85 | 19.09 | 19.70 | +3.25% | 0.79 | 1.68% |
| 2025-10-30 | 19.57 | 19.57 | 19.00 | 19.08 | -2.50% | 0.71 | 1.53% |
| 2025-10-29 | 19.41 | 19.65 | 19.30 | 19.57 | +0.82% | 0.51 | 1.08% |
| 2025-10-28 | 19.53 | 19.60 | 19.36 | 19.41 | -0.51% | 0.32 | 0.69% |
| 2025-10-27 | 19.58 | 19.63 | 19.36 | 19.51 | -0.36% | 0.45 | 0.95% |
| 2025-10-24 | 19.60 | 19.66 | 19.46 | 19.58 | +0.20% | 0.31 | 0.65% |