电魂网络 (603258) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	17.77	17.04	-0.74	-4.16%	17.01	17.92	40260	6978	1.67%
2026-03-19	18.00	17.78	-0.40	-2.20%	17.71	18.09	27275	4872	1.13%
2026-03-18	17.80	18.18	0.31	1.73%	17.80	18.22	29870	5379	1.24%
2026-03-17	18.15	17.87	-0.25	-1.38%	17.81	18.32	47115	8502	1.95%
2026-03-16	19.10	18.12	-0.94	-4.93%	17.84	19.17	98929	18164	4.10%
2026-03-13	19.56	19.06	-0.20	-1.04%	19.06	20.17	66497	12947	2.76%
2026-03-12	19.58	19.26	-0.44	-2.23%	19.19	19.70	48685	9439	2.02%
2026-03-11	20.65	19.70	-0.51	-2.52%	19.61	20.70	115711	23336	4.79%
2026-03-10	18.88	20.21	1.37	7.27%	18.70	20.69	150797	30059	6.25%
2026-03-09	18.30	18.84	0.30	1.62%	18.07	19.05	37989	7069	1.57%
2026-03-06	18.22	18.54	0.28	1.53%	18.12	18.57	25561	4686	1.06%
2026-03-05	18.25	18.26	0.20	1.11%	18.05	18.65	30205	5529	1.25%
2026-03-04	18.16	18.06	-0.29	-1.58%	17.69	18.30	31279	5620	1.30%
2026-03-03	18.53	18.35	-0.21	-1.13%	17.90	18.76	37748	6881	1.56%
2026-03-02	18.86	18.56	-0.55	-2.88%	18.51	18.98	32468	6063	1.35%
2026-02-27	18.93	19.11	0.23	1.22%	18.78	19.29	27975	5342	1.16%
2026-02-26	19.00	18.88	-0.25	-1.31%	18.77	19.11	31857	6018	1.32%
2026-02-25	19.12	19.13	-0.01	-0.05%	18.93	19.61	43946	8416	1.82%
2026-02-24	19.80	19.14	-0.66	-3.33%	19.08	19.80	56623	10901	2.35%
2026-02-13	19.28	19.80	0.37	1.90%	19.25	19.99	74758	14724	3.10%
2026-02-12	19.40	19.43	-0.10	-0.51%	19.00	19.53	48214	9277	2.00%
2026-02-11	20.01	19.53	-0.15	-0.76%	19.47	20.03	50821	9989	2.11%
2026-02-10	19.37	19.68	0.49	2.55%	19.16	20.00	68557	13446	2.84%
2026-02-09	18.78	19.19	0.64	3.45%	18.78	19.25	46453	8869	1.92%
2026-02-06	18.71	18.55	-0.17	-0.91%	18.41	18.75	25256	4697	1.05%
2026-02-05	18.53	18.72	0.07	0.38%	18.47	18.90	28176	5290	1.17%
2026-02-04	18.90	18.65	-0.29	-1.53%	18.45	18.93	29817	5546	1.24%
2026-02-03	18.73	18.94	0.34	1.83%	18.60	19.00	28287	5326	1.17%
2026-02-02	18.94	18.60	-0.42	-2.21%	18.53	19.26	29547	5584	1.22%
2026-01-30	18.63	19.02	0.22	1.17%	18.56	19.14	35519	6702	1.47%
2026-01-29	18.51	18.80	0.18	0.97%	18.31	19.26	47719	9027	1.98%
2026-01-28	18.79	18.62	-0.23	-1.22%	18.55	19.05	31186	5842	1.29%
2026-01-27	19.08	18.85	-0.23	-1.21%	18.53	19.41	33953	6378	1.41%
2026-01-26	19.29	19.08	-0.27	-1.40%	18.81	19.40	42989	8169	1.78%
2026-01-23	19.33	19.35	0.03	0.16%	19.20	19.45	26539	5132	1.10%
2026-01-22	18.95	19.32	0.37	1.95%	18.94	19.33	34184	6562	1.42%
2026-01-21	19.00	18.95	-0.74	-3.76%	18.92	19.38	56701	10847	2.35%
2026-01-20	19.64	19.69	0.05	0.25%	19.45	19.90	32322	6352	1.34%
2026-01-19	19.61	19.64	-0.14	-0.71%	19.51	19.90	28813	5665	1.19%
2026-01-16	20.30	19.78	-0.52	-2.56%	19.42	20.42	52700	10403	2.18%
2026-01-15	20.45	20.30	-0.38	-1.84%	20.14	20.65	51218	10413	2.12%
2026-01-14	20.22	20.68	0.37	1.82%	20.22	20.99	93960	19425	3.89%
2026-01-13	20.16	20.31	0.24	1.20%	19.70	21.00	107625	21929	4.46%
2026-01-12	19.55	20.07	0.74	3.83%	19.50	20.13	81123	16118	3.36%
2026-01-09	19.02	19.33	0.36	1.90%	18.90	19.33	47481	9089	1.97%
2026-01-08	18.80	18.97	0.17	0.90%	18.69	19.15	32484	6152	1.35%
2026-01-07	18.97	18.80	-0.20	-1.05%	18.79	19.19	25801	4889	1.07%
2026-01-06	18.85	19.00	0.15	0.80%	18.76	19.05	37034	7005	1.53%
2026-01-05	18.56	18.85	0.34	1.84%	18.46	19.01	36545	6877	1.51%
2025-12-31	18.47	18.51	-0.01	-0.05%	18.40	18.68	20475	3793	0.85%
2025-12-30	18.47	18.52	-0.06	-0.32%	18.41	18.80	15644	2910	0.65%
2025-12-29	18.56	18.58	-0.03	-0.16%	18.53	18.68	12547	2333	0.52%
2025-12-26	18.64	18.61	0.00	0.00%	18.50	18.80	16830	3135	0.70%
2025-12-25	18.42	18.61	0.19	1.03%	18.30	18.79	18813	3493	0.78%
2025-12-24	18.23	18.42	0.15	0.82%	18.21	18.45	11835	2170	0.49%
2025-12-23	18.47	18.27	-0.33	-1.77%	18.22	18.67	17818	3270	0.74%
2025-12-22	18.80	18.60	-0.09	-0.48%	18.48	18.81	16240	3022	0.67%
2025-12-19	18.45	18.69	0.24	1.30%	18.38	18.79	16553	3078	0.69%
2025-12-18	18.06	18.45	0.32	1.77%	17.96	18.73	20008	3687	0.83%
2025-12-17	18.29	18.13	-0.06	-0.33%	17.68	18.29	23208	4156	0.96%
2025-12-16	18.43	18.19	-0.32	-1.73%	18.11	18.57	14495	2642	0.60%
2025-12-15	18.46	18.51	-0.09	-0.48%	18.44	18.75	13576	2522	0.56%
2025-12-12	18.35	18.60	0.26	1.42%	18.18	19.00	29477	5500	1.22%