当前位置: 爱股网 > 股票行情 > 电魂网络(603258)股票行情

电魂网络(603258)股票行情

电魂网络(603258)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	16.24	16.29	0.10	0.62%	16.21	16.40	31048	5068.36	1.29%
2026-03-24	16.18	16.19	0.30	1.89%	15.77	16.40	46624	7459.62	1.93%
2026-03-23	16.50	15.89	-1.15	-6.75%	15.77	16.71	40682	6609.44	1.69%
2026-03-20	17.77	17.04	-0.74	-4.16%	17.01	17.92	40260	6978.19	1.67%
2026-03-19	18.00	17.78	-0.40	-2.20%	17.71	18.09	27275	4872.13	1.13%
2026-03-18	17.80	18.18	0.31	1.73%	17.80	18.22	29870	5379.60	1.24%
2026-03-17	18.15	17.87	-0.25	-1.38%	17.81	18.32	47115	8502.24	1.95%
2026-03-16	19.10	18.12	-0.94	-4.93%	17.84	19.17	98929	18164.06	4.10%
2026-03-13	19.56	19.06	-0.20	-1.04%	19.06	20.17	66497	12947.34	2.76%
2026-03-12	19.58	19.26	-0.44	-2.23%	19.19	19.70	48685	9439.54	2.02%
2026-03-11	20.65	19.70	-0.51	-2.52%	19.61	20.70	115711	23336.74	4.79%
2026-03-10	18.88	20.21	1.37	7.27%	18.70	20.69	150797	30059.46	6.25%
2026-03-09	18.30	18.84	0.30	1.62%	18.07	19.05	37989	7069.25	1.57%
2026-03-06	18.22	18.54	0.28	1.53%	18.12	18.57	25561	4686.72	1.06%
2026-03-05	18.25	18.26	0.20	1.11%	18.05	18.65	30205	5529.62	1.25%
2026-03-04	18.16	18.06	-0.29	-1.58%	17.69	18.30	31279	5620.34	1.30%
2026-03-03	18.53	18.35	-0.21	-1.13%	17.90	18.76	37748	6881.94	1.56%
2026-03-02	18.86	18.56	-0.55	-2.88%	18.51	18.98	32468	6063.38	1.35%
2026-02-27	18.93	19.11	0.23	1.22%	18.78	19.29	27975	5342.64	1.16%
2026-02-26	19.00	18.88	-0.25	-1.31%	18.77	19.11	31857	6018.80	1.32%
2026-02-25	19.12	19.13	-0.01	-0.05%	18.93	19.61	43946	8416.46	1.82%
2026-02-24	19.80	19.14	-0.66	-3.33%	19.08	19.80	56623	10901.64	2.35%
2026-02-13	19.28	19.80	0.37	1.90%	19.25	19.99	74758	14724.75	3.10%
2026-02-12	19.40	19.43	-0.10	-0.51%	19.00	19.53	48214	9277.97	2.00%
2026-02-11	20.01	19.53	-0.15	-0.76%	19.47	20.03	50821	9989.08	2.11%
2026-02-10	19.37	19.68	0.49	2.55%	19.16	20.00	68557	13446.18	2.84%
2026-02-09	18.78	19.19	0.64	3.45%	18.78	19.25	46453	8869.65	1.92%
2026-02-06	18.71	18.55	-0.17	-0.91%	18.41	18.75	25256	4697.96	1.05%
2026-02-05	18.53	18.72	0.07	0.38%	18.47	18.90	28176	5290.81	1.17%
2026-02-04	18.90	18.65	-0.29	-1.53%	18.45	18.93	29817	5546.86	1.24%
2026-02-03	18.73	18.94	0.34	1.83%	18.60	19.00	28287	5326.12	1.17%
2026-02-02	18.94	18.60	-0.42	-2.21%	18.53	19.26	29547	5584.49	1.22%
2026-01-30	18.63	19.02	0.22	1.17%	18.56	19.14	35519	6702.06	1.47%
2026-01-29	18.51	18.80	0.18	0.97%	18.31	19.26	47719	9027.78	1.98%
2026-01-28	18.79	18.62	-0.23	-1.22%	18.55	19.05	31186	5842.45	1.29%
2026-01-27	19.08	18.85	-0.23	-1.21%	18.53	19.41	33953	6378.17	1.41%
2026-01-26	19.29	19.08	-0.27	-1.40%	18.81	19.40	42989	8169.03	1.78%
2026-01-23	19.33	19.35	0.03	0.16%	19.20	19.45	26539	5132.89	1.10%
2026-01-22	18.95	19.32	0.37	1.95%	18.94	19.33	34184	6562.03	1.42%
2026-01-21	19.00	18.95	-0.74	-3.76%	18.92	19.38	56701	10847.76	2.35%
2026-01-20	19.64	19.69	0.05	0.25%	19.45	19.90	32322	6352.92	1.34%
2026-01-19	19.61	19.64	-0.14	-0.71%	19.51	19.90	28813	5665.11	1.19%
2026-01-16	20.30	19.78	-0.52	-2.56%	19.42	20.42	52700	10403.81	2.18%
2026-01-15	20.45	20.30	-0.38	-1.84%	20.14	20.65	51218	10413.69	2.12%
2026-01-14	20.22	20.68	0.37	1.82%	20.22	20.99	93960	19425.98	3.89%
2026-01-13	20.16	20.31	0.24	1.20%	19.70	21.00	107625	21929.85	4.46%
2026-01-12	19.55	20.07	0.74	3.83%	19.50	20.13	81123	16118.32	3.36%
2026-01-09	19.02	19.33	0.36	1.90%	18.90	19.33	47481	9089.72	1.97%
2026-01-08	18.80	18.97	0.17	0.90%	18.69	19.15	32484	6152.48	1.35%
2026-01-07	18.97	18.80	-0.20	-1.05%	18.79	19.19	25801	4889.82	1.07%
2026-01-06	18.85	19.00	0.15	0.80%	18.76	19.05	37034	7005.51	1.53%
2026-01-05	18.56	18.85	0.34	1.84%	18.46	19.01	36545	6877.63	1.51%
2025-12-31	18.47	18.51	-0.01	-0.05%	18.40	18.68	20475	3793.11	0.85%
2025-12-30	18.47	18.52	-0.06	-0.32%	18.41	18.80	15644	2910.28	0.65%
2025-12-29	18.56	18.58	-0.03	-0.16%	18.53	18.68	12547	2333.77	0.52%
2025-12-26	18.64	18.61	0.00	0.00%	18.50	18.80	16830	3135.84	0.70%
2025-12-25	18.42	18.61	0.19	1.03%	18.30	18.79	18813	3493.84	0.78%
2025-12-24	18.23	18.42	0.15	0.82%	18.21	18.45	11835	2170.31	0.49%
2025-12-23	18.47	18.27	-0.33	-1.77%	18.22	18.67	17818	3270.32	0.74%
2025-12-22	18.80	18.60	-0.09	-0.48%	18.48	18.81	16240	3022.84	0.67%
2025-12-19	18.45	18.69	0.24	1.30%	18.38	18.79	16553	3078.47	0.69%
2025-12-18	18.06	18.45	0.32	1.77%	17.96	18.73	20008	3687.48	0.83%
2025-12-17	18.29	18.13	-0.06	-0.33%	17.68	18.29	23208	4156.94	0.96%
2025-12-16	18.43	18.19	-0.32	-1.73%	18.11	18.57	14495	2642.67	0.60%
2025-12-15	18.46	18.51	-0.09	-0.48%	18.44	18.75	13576	2522.93	0.56%
2025-12-12	18.35	18.60	0.26	1.42%	18.18	19.00	29477	5500.13	1.22%
2025-12-11	18.75	18.34	-0.41	-2.19%	18.31	18.79	14563	2690.86	0.60%
2025-12-10	18.60	18.75	0.08	0.43%	18.42	18.81	13422	2502.97	0.56%
2025-12-09	18.73	18.67	-0.07	-0.37%	18.62	18.90	13848	2596.55	0.57%
2025-12-08	18.66	18.74	0.07	0.37%	18.53	18.80	15211	2847.27	0.63%
2025-12-05	18.52	18.67	0.21	1.14%	18.30	18.68	14947	2766.09	0.62%
2025-12-04	18.88	18.46	-0.53	-2.79%	18.39	18.96	26824	5001.65	1.11%
2025-12-03	19.64	18.99	-0.65	-3.31%	18.91	19.72	43657	8346.87	1.81%
2025-12-02	19.92	19.64	-0.28	-1.41%	19.60	19.92	19200	3778.06	0.80%
2025-12-01	19.98	19.92	-0.06	-0.30%	19.83	20.40	28048	5615.26	1.16%
2025-11-28	19.91	19.98	-0.01	-0.05%	19.56	20.09	40880	8092.50	1.69%
2025-11-27	20.07	19.99	-0.05	-0.25%	19.93	20.40	33806	6805.51	1.40%
2025-11-26	20.29	20.04	-0.28	-1.38%	20.01	20.47	39899	8065.00	1.65%
2025-11-25	19.91	20.32	0.32	1.60%	19.91	20.44	58924	11960.18	2.44%
2025-11-24	19.48	20.00	0.50	2.56%	19.30	20.05	42811	8467.59	1.77%

上证大盘股票行情在线 K线走势图

电魂网络(603258)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58