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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.39 | 19.55 | 19.28 | 19.54 | +0.83% | 0.45 | 0.96% |
| 2025-10-22 | 19.30 | 19.68 | 19.26 | 19.38 | +0.31% | 0.47 | 1.01% |
| 2025-10-21 | 19.30 | 19.39 | 19.10 | 19.32 | +0.05% | 0.58 | 1.25% |
| 2025-10-20 | 19.39 | 19.50 | 19.21 | 19.31 | 0.00% | 0.49 | 1.05% |
| 2025-10-17 | 19.67 | 19.76 | 19.30 | 19.31 | -1.83% | 0.49 | 1.03% |
| 2025-10-16 | 19.92 | 20.00 | 19.66 | 19.67 | -1.65% | 0.45 | 0.94% |
| 2025-10-15 | 20.00 | 20.19 | 19.72 | 20.00 | -0.15% | 0.52 | 1.08% |
| 2025-10-14 | 20.18 | 20.56 | 19.96 | 20.03 | -0.69% | 0.59 | 1.22% |
| 2025-10-13 | 20.05 | 20.51 | 19.87 | 20.17 | -2.65% | 0.60 | 1.22% |
| 2025-10-10 | 20.69 | 20.99 | 20.69 | 20.72 | +0.10% | 0.51 | 1.02% |
| 2025-10-09 | 21.10 | 21.14 | 20.59 | 20.70 | -1.66% | 0.54 | 1.08% |
| 2025-09-30 | 21.35 | 21.35 | 20.99 | 21.05 | -0.57% | 0.46 | 0.90% |
| 2025-09-29 | 20.85 | 21.35 | 20.50 | 21.17 | +0.43% | 0.72 | 1.43% |
| 2025-09-26 | 21.58 | 21.70 | 21.05 | 21.08 | -3.12% | 0.79 | 1.54% |
| 2025-09-25 | 20.96 | 22.88 | 20.81 | 21.76 | +3.87% | 1.48 | 2.81% |
| 2025-09-24 | 20.55 | 20.96 | 20.30 | 20.95 | +2.00% | 0.61 | 1.21% |
| 2025-09-23 | 21.02 | 21.20 | 20.20 | 20.54 | -2.65% | 0.75 | 1.51% |
| 2025-09-22 | 21.38 | 21.38 | 20.94 | 21.10 | -1.59% | 0.60 | 1.18% |
| 2025-09-19 | 21.41 | 21.69 | 21.19 | 21.44 | +0.14% | 0.57 | 1.10% |
| 2025-09-18 | 21.95 | 22.27 | 21.25 | 21.41 | -2.24% | 1.28 | 2.42% |