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
2026-04-30	17.39	17.05	-0.50	-2.85%	17.01	17.48	25140	4319	1.04%
2026-04-29	16.99	17.55	0.49	2.87%	16.99	17.59	23282	4063	0.96%
2026-04-28	17.22	17.06	-0.22	-1.27%	17.03	17.50	15135	2606	0.63%
2026-04-27	17.21	17.28	0.04	0.23%	17.03	17.34	17991	3089	0.75%
2026-04-24	17.15	17.24	0.09	0.52%	16.99	17.31	15530	2664	0.64%
2026-04-23	17.19	17.15	-0.05	-0.29%	17.06	17.36	15991	2752	0.66%
2026-04-22	17.40	17.20	-0.35	-1.99%	17.15	17.54	20524	3544	0.85%
2026-04-21	17.57	17.55	-0.16	-0.90%	17.42	17.71	19890	3489	0.82%
2026-04-20	18.02	17.71	-0.26	-1.45%	17.71	18.03	16875	3004	0.70%
2026-04-17	17.95	17.97	-0.07	-0.39%	17.87	18.04	14881	2672	0.62%
2026-04-16	17.95	18.04	0.03	0.17%	17.95	18.20	14368	2594	0.60%
2026-04-15	18.17	18.01	-0.12	-0.66%	17.95	18.39	19595	3554	0.81%
2026-04-14	17.98	18.13	0.13	0.72%	17.98	18.28	16475	2982	0.68%
2026-04-13	17.79	18.00	0.01	0.06%	17.61	18.14	21651	3892	0.90%
2026-04-10	18.03	17.99	-0.01	-0.06%	17.92	18.28	30710	5549	1.27%
2026-04-09	17.80	18.00	-0.23	-1.26%	17.35	18.07	53236	9460	2.21%
2026-04-08	17.18	18.23	1.23	7.24%	17.09	18.59	80128	14330	3.32%
2026-04-07	17.25	17.00	-0.25	-1.45%	16.61	17.25	32523	5478	1.35%
2026-04-03	16.88	17.25	0.38	2.25%	16.63	17.52	60461	10349	2.51%
2026-04-02	16.68	16.87	0.08	0.48%	16.58	16.97	37575	6312	1.56%
2026-04-01	16.62	16.79	0.29	1.76%	16.49	16.89	29117	4864	1.21%
2026-03-31	16.58	16.50	-0.13	-0.78%	16.32	16.73	35640	5890	1.48%
2026-03-30	16.46	16.63	0.34	2.09%	16.23	16.73	34453	5677	1.43%
2026-03-27	15.79	16.29	0.30	1.88%	15.76	16.36	25684	4165	1.06%
2026-03-26	16.25	15.99	-0.30	-1.84%	15.86	16.39	22176	3568	0.92%
2026-03-25	16.24	16.29	0.10	0.62%	16.21	16.40	31048	5068	1.29%
2026-03-24	16.18	16.19	0.30	1.89%	15.77	16.40	46624	7459	1.93%
2026-03-23	16.50	15.89	-1.15	-6.75%	15.77	16.71	40682	6609	1.69%
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%