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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.70 | 22.18 | 21.70 | 21.90 | +0.23% | 0.75 | 1.42% |
| 2025-09-16 | 21.84 | 21.98 | 21.60 | 21.85 | 0.00% | 0.74 | 1.41% |
| 2025-09-15 | 21.43 | 22.26 | 21.26 | 21.85 | +2.34% | 1.38 | 2.63% |
| 2025-09-12 | 21.60 | 21.79 | 21.30 | 21.35 | -1.16% | 0.68 | 1.32% |
| 2025-09-11 | 21.66 | 21.66 | 21.04 | 21.60 | -0.18% | 0.81 | 1.58% |
| 2025-09-10 | 21.31 | 21.90 | 21.31 | 21.64 | +0.74% | 0.68 | 1.30% |
| 2025-09-09 | 21.80 | 22.00 | 21.35 | 21.48 | -1.47% | 0.73 | 1.41% |
| 2025-09-08 | 21.18 | 21.88 | 21.18 | 21.80 | +2.11% | 0.93 | 1.78% |
| 2025-09-05 | 21.17 | 21.50 | 20.74 | 21.35 | +2.40% | 0.84 | 1.64% |
| 2025-09-04 | 21.21 | 21.34 | 20.60 | 20.85 | -1.79% | 0.88 | 1.73% |
| 2025-09-03 | 20.99 | 21.57 | 20.95 | 21.23 | +1.00% | 1.22 | 2.37% |
| 2025-09-02 | 21.80 | 21.96 | 20.99 | 21.02 | -3.62% | 1.73 | 3.36% |
| 2025-09-01 | 22.29 | 22.30 | 21.54 | 21.81 | -2.72% | 1.72 | 3.27% |
| 2025-08-29 | 22.72 | 22.74 | 22.28 | 22.42 | -1.41% | 1.08 | 1.99% |
| 2025-08-28 | 23.05 | 23.24 | 21.77 | 22.74 | -1.34% | 2.45 | 4.52% |
| 2025-08-27 | 23.98 | 24.17 | 23.01 | 23.05 | -4.00% | 2.05 | 3.58% |
| 2025-08-26 | 23.40 | 24.45 | 23.31 | 24.01 | +2.52% | 3.46 | 5.96% |
| 2025-08-25 | 23.30 | 23.43 | 22.99 | 23.42 | +0.56% | 1.58 | 2.81% |
| 2025-08-22 | 23.37 | 23.37 | 23.03 | 23.29 | +0.04% | 1.20 | 2.13% |
| 2025-08-21 | 22.87 | 23.44 | 22.86 | 23.28 | +1.35% | 1.71 | 3.06% |