电魂网络(603258)股票行情
电魂网络(603258)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 21.84 | 21.85 | 0.00 | 0.00% | 21.60 | 21.98 | 34089 | 7423.04 | 1.41% |
| 2025-09-15 | 21.43 | 21.85 | 0.50 | 2.34% | 21.26 | 22.26 | 63399 | 13849.02 | 2.63% |
| 2025-09-12 | 21.60 | 21.35 | -0.25 | -1.16% | 21.30 | 21.79 | 31835 | 6842.87 | 1.32% |
| 2025-09-11 | 21.66 | 21.60 | -0.04 | -0.18% | 21.04 | 21.66 | 38210 | 8149.10 | 1.58% |
| 2025-09-10 | 21.31 | 21.64 | 0.16 | 0.74% | 21.31 | 21.90 | 31418 | 6793.55 | 1.30% |
| 2025-09-09 | 21.80 | 21.48 | -0.32 | -1.47% | 21.35 | 22.00 | 33914 | 7342.41 | 1.41% |
| 2025-09-08 | 21.18 | 21.80 | 0.45 | 2.11% | 21.18 | 21.88 | 43011 | 9281.20 | 1.78% |
| 2025-09-05 | 21.17 | 21.35 | 0.50 | 2.40% | 20.74 | 21.50 | 39459 | 8365.87 | 1.64% |
| 2025-09-04 | 21.21 | 20.85 | -0.38 | -1.79% | 20.60 | 21.34 | 41693 | 8765.12 | 1.73% |
| 2025-09-03 | 20.99 | 21.23 | 0.21 | 1.00% | 20.95 | 21.57 | 57079 | 12176.40 | 2.37% |
| 2025-09-02 | 21.80 | 21.02 | -0.79 | -3.62% | 20.99 | 21.96 | 80953 | 17315.63 | 3.36% |
| 2025-09-01 | 22.29 | 21.81 | -0.61 | -2.72% | 21.54 | 22.30 | 78828 | 17198.24 | 3.27% |
| 2025-08-29 | 22.72 | 22.42 | -0.32 | -1.41% | 22.28 | 22.74 | 47973 | 10777.63 | 1.99% |
| 2025-08-28 | 23.05 | 22.74 | -0.31 | -1.34% | 21.77 | 23.24 | 109065 | 24524.70 | 4.52% |
| 2025-08-27 | 23.98 | 23.05 | -0.96 | -4.00% | 23.01 | 24.17 | 86480 | 20517.30 | 3.58% |
| 2025-08-26 | 23.40 | 24.01 | 0.59 | 2.52% | 23.31 | 24.45 | 143752 | 34639.45 | 5.96% |
| 2025-08-25 | 23.30 | 23.42 | 0.13 | 0.56% | 22.99 | 23.43 | 67781 | 15756.60 | 2.81% |
| 2025-08-22 | 23.37 | 23.29 | 0.01 | 0.04% | 23.03 | 23.37 | 51492 | 11973.75 | 2.13% |
| 2025-08-21 | 22.87 | 23.28 | 0.31 | 1.35% | 22.86 | 23.44 | 73853 | 17108.53 | 3.06% |
| 2025-08-20 | 22.81 | 22.97 | 0.09 | 0.39% | 22.70 | 23.15 | 46944 | 10752.35 | 1.95% |
| 2025-08-19 | 23.10 | 22.88 | -0.23 | -1.00% | 22.80 | 23.18 | 46106 | 10569.94 | 1.91% |
| 2025-08-18 | 22.88 | 23.11 | 0.23 | 1.01% | 22.80 | 23.17 | 56815 | 13103.22 | 2.36% |
| 2025-08-15 | 22.80 | 22.88 | -0.02 | -0.09% | 22.60 | 23.01 | 51031 | 11645.83 | 2.12% |
| 2025-08-14 | 22.95 | 22.90 | -0.09 | -0.39% | 22.85 | 23.45 | 69521 | 16136.43 | 2.88% |
| 2025-08-13 | 23.03 | 22.99 | -0.02 | -0.09% | 22.76 | 23.10 | 46168 | 10593.26 | 1.91% |
| 2025-08-12 | 23.12 | 23.01 | -0.20 | -0.86% | 22.89 | 23.35 | 40200 | 9267.91 | 1.67% |
| 2025-08-11 | 23.01 | 23.21 | 0.20 | 0.87% | 22.91 | 23.31 | 30033 | 6958.03 | 1.24% |
| 2025-08-08 | 23.35 | 23.01 | -0.33 | -1.41% | 22.90 | 23.47 | 44363 | 10257.79 | 1.84% |
| 2025-08-07 | 23.66 | 23.34 | -0.40 | -1.68% | 23.33 | 23.69 | 47815 | 11206.89 | 1.98% |
| 2025-08-06 | 23.50 | 23.74 | 0.38 | 1.63% | 23.50 | 24.20 | 79271 | 18862.90 | 3.29% |
| 2025-08-05 | 23.19 | 23.36 | 0.18 | 0.78% | 23.10 | 23.75 | 82930 | 19475.77 | 3.44% |
| 2025-08-04 | 22.55 | 23.18 | 0.48 | 2.11% | 22.39 | 23.30 | 66523 | 15315.94 | 2.76% |
| 2025-08-01 | 22.69 | 22.70 | 0.15 | 0.67% | 22.17 | 22.80 | 46465 | 10432.15 | 1.93% |
| 2025-07-31 | 22.98 | 22.55 | -0.48 | -2.08% | 22.34 | 23.00 | 51059 | 11597.32 | 2.12% |
| 2025-07-30 | 22.88 | 23.03 | 0.05 | 0.22% | 22.69 | 23.17 | 56275 | 12911.39 | 2.33% |
| 2025-07-29 | 22.90 | 22.98 | 0.05 | 0.22% | 22.56 | 23.00 | 41630 | 9483.92 | 1.73% |
| 2025-07-28 | 22.95 | 22.93 | -0.08 | -0.35% | 22.66 | 23.07 | 34119 | 7798.91 | 1.41% |
| 2025-07-25 | 23.20 | 23.01 | -0.20 | -0.86% | 22.88 | 23.30 | 47116 | 10839.30 | 1.95% |
| 2025-07-24 | 22.46 | 23.21 | 0.75 | 3.34% | 22.41 | 23.23 | 87271 | 19943.68 | 3.62% |
| 2025-07-23 | 22.76 | 22.46 | -0.31 | -1.36% | 22.45 | 22.99 | 38749 | 8784.17 | 1.61% |
| 2025-07-22 | 22.85 | 22.77 | -0.17 | -0.74% | 22.42 | 22.99 | 57766 | 13087.97 | 2.39% |
| 2025-07-21 | 22.70 | 22.94 | 0.23 | 1.01% | 22.65 | 22.96 | 43996 | 10058.43 | 1.82% |
| 2025-07-18 | 22.83 | 22.71 | -0.16 | -0.70% | 22.57 | 22.98 | 46898 | 10653.09 | 1.94% |
| 2025-07-17 | 22.70 | 22.87 | 0.01 | 0.04% | 22.56 | 23.00 | 45965 | 10484.55 | 1.91% |
| 2025-07-16 | 22.78 | 22.86 | 0.02 | 0.09% | 22.58 | 23.22 | 58130 | 13321.32 | 2.41% |
| 2025-07-15 | 22.61 | 22.84 | 0.00 | 0.00% | 22.61 | 22.99 | 55220 | 12582.43 | 2.29% |
| 2025-07-14 | 22.80 | 22.84 | -0.73 | -3.10% | 22.01 | 22.87 | 114761 | 25806.57 | 4.76% |
| 2025-07-11 | 23.86 | 23.57 | -0.45 | -1.87% | 23.53 | 23.98 | 79916 | 18921.46 | 3.31% |
| 2025-07-10 | 24.55 | 24.02 | -0.47 | -1.92% | 23.85 | 24.62 | 89676 | 21662.07 | 3.72% |
| 2025-07-09 | 24.60 | 24.49 | -0.31 | -1.25% | 24.27 | 24.88 | 114000 | 27903.05 | 4.73% |
| 2025-07-08 | 23.67 | 24.80 | 1.02 | 4.29% | 23.40 | 26.16 | 209699 | 52614.38 | 8.69% |
| 2025-07-07 | 23.90 | 23.78 | -0.38 | -1.57% | 23.65 | 24.60 | 79901 | 19160.03 | 3.31% |
| 2025-07-04 | 24.00 | 24.16 | 0.01 | 0.04% | 23.91 | 24.82 | 105179 | 25666.05 | 4.36% |
| 2025-07-03 | 24.53 | 24.15 | -0.47 | -1.91% | 23.79 | 24.65 | 77477 | 18667.04 | 3.21% |
| 2025-07-02 | 24.40 | 24.62 | 0.00 | 0.00% | 24.04 | 24.78 | 79363 | 19338.12 | 3.29% |
| 2025-07-01 | 24.72 | 24.62 | -0.48 | -1.91% | 24.30 | 25.09 | 113628 | 28012.23 | 4.71% |
| 2025-06-30 | 24.30 | 25.10 | 0.92 | 3.80% | 24.20 | 25.49 | 201201 | 50157.52 | 8.34% |
| 2025-06-27 | 24.20 | 24.18 | -0.07 | -0.29% | 23.97 | 24.46 | 95413 | 23086.38 | 3.95% |
| 2025-06-26 | 24.35 | 24.25 | -0.25 | -1.02% | 24.15 | 24.69 | 141462 | 34509.72 | 5.86% |
| 2025-06-25 | 24.78 | 24.50 | 0.37 | 1.53% | 24.35 | 25.34 | 292409 | 72384.66 | 12.12% |
| 2025-06-24 | 22.10 | 24.13 | 2.19 | 9.98% | 22.04 | 24.13 | 198799 | 47273.88 | 8.24% |
| 2025-06-23 | 21.74 | 21.94 | -0.52 | -2.32% | 21.29 | 22.10 | 104954 | 22755.49 | 4.35% |
| 2025-06-20 | 23.98 | 22.46 | -1.30 | -5.47% | 22.12 | 24.23 | 130506 | 29644.42 | 5.41% |
| 2025-06-19 | 23.17 | 23.76 | 0.53 | 2.28% | 22.90 | 23.90 | 167547 | 39519.29 | 6.94% |
| 2025-06-18 | 23.39 | 23.23 | -0.46 | -1.94% | 23.00 | 23.73 | 96938 | 22543.12 | 4.02% |
| 2025-06-17 | 23.79 | 23.69 | -0.44 | -1.82% | 23.52 | 24.50 | 146911 | 35107.93 | 6.09% |
| 2025-06-16 | 22.50 | 24.13 | 1.46 | 6.44% | 22.47 | 24.93 | 232336 | 55572.56 | 9.65% |
| 2025-06-13 | 22.50 | 22.67 | -0.43 | -1.86% | 21.85 | 23.45 | 174207 | 39059.71 | 7.24% |
| 2025-06-12 | 22.66 | 23.10 | -0.68 | -2.86% | 22.60 | 23.78 | 231545 | 53539.44 | 9.62% |
| 2025-06-11 | 21.62 | 23.78 | 2.16 | 9.99% | 21.55 | 23.78 | 191903 | 43880.07 | 7.97% |
| 2025-06-10 | 21.73 | 21.62 | -0.07 | -0.32% | 21.09 | 21.87 | 60597 | 13037.70 | 2.52% |
| 2025-06-09 | 21.77 | 21.69 | -0.01 | -0.05% | 21.50 | 21.88 | 50240 | 10899.07 | 2.09% |
| 2025-06-06 | 21.88 | 21.70 | -0.41 | -1.85% | 21.59 | 22.61 | 61693 | 13456.04 | 2.56% |
| 2025-06-05 | 21.80 | 22.11 | 0.32 | 1.47% | 21.70 | 22.58 | 92807 | 20548.30 | 3.86% |
| 2025-06-04 | 21.42 | 21.79 | -0.06 | -0.27% | 21.38 | 22.28 | 121750 | 26666.15 | 5.06% |
| 2025-06-03 | 20.46 | 21.85 | 1.22 | 5.91% | 20.42 | 22.69 | 193936 | 43070.97 | 8.06% |
| 2025-05-30 | 21.08 | 20.63 | -0.48 | -2.27% | 20.63 | 21.77 | 62151 | 13173.61 | 2.58% |
| 2025-05-29 | 20.84 | 21.11 | 0.24 | 1.15% | 20.61 | 21.27 | 57707 | 12139.42 | 2.40% |
| 2025-05-28 | 20.40 | 20.87 | 0.47 | 2.30% | 20.14 | 21.47 | 97097 | 20210.92 | 4.03% |
| 2025-05-27 | 20.82 | 20.40 | -0.37 | -1.78% | 20.30 | 20.96 | 103147 | 21231.28 | 4.29% |
上证大盘股票行情在线 K线走势图
