电魂网络（603258）历史行情

以下为电魂网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	14.400	14.480	14.740	14.100	-0.180	-1.228%	13.69万	0.00亿	0.000%
2026-10-19	14.350	14.660	14.870	13.960	-0.470	-3.106%	21.94万	0.00亿	0.000%
2026-10-16	16.010	15.130	16.470	15.130	-1.680	-9.994%	28.75万	0.00亿	0.000%
2026-10-15	17.250	16.810	17.770	16.650	0.660	4.087%	36.81万	0.00亿	0.000%
2026-10-14	14.960	16.150	16.150	14.950	1.470	10.014%	11.17万	0.00亿	0.000%
2026-10-13	14.460	14.680	14.810	14.250	0.080	0.548%	4.87万	0.00亿	0.000%
2026-10-12	14.510	14.600	14.940	14.230	0.100	0.690%	5.31万	0.00亿	0.000%
2026-10-09	13.800	14.500	14.650	13.410	0.620	4.467%	6.21万	0.00亿	0.000%
2026-10-08	14.040	13.880	14.310	13.800	-0.150	-1.069%	3.49万	0.00亿	0.000%
2026-10-07	14.170	14.030	14.380	13.930	-0.160	-1.128%	442.33万	0.62亿	1.833%
2026-10-06	14.170	14.030	14.380	13.930	-0.160	-1.128%	442.33万	0.62亿	1.833%
2026-10-05	14.170	14.030	14.380	13.930	-0.160	-1.128%	442.33万	0.62亿	1.833%
2026-10-02	14.170	14.030	14.380	13.930	-0.160	-1.128%	442.33万	0.62亿	1.833%
2026-10-01	14.170	14.030	14.380	13.930	-0.160	-1.128%	442.33万	0.62亿	1.833%
2026-09-30	14.170	14.030	14.380	13.930	-0.160	-1.128%	4.42万	0.00亿	0.000%
2026-09-29	13.680	14.190	14.380	13.580	0.470	3.426%	6.41万	0.00亿	0.000%
2026-09-28	13.940	13.720	14.040	13.550	-0.200	-1.437%	3.88万	0.00亿	0.000%
2026-09-27	14.190	13.920	14.490	13.860	-0.130	-0.925%	506.09万	0.71亿	2.097%
2026-09-24	14.190	13.920	14.490	13.860	-0.130	-0.925%	5.06万	0.00亿	0.000%
2026-09-23	14.600	14.050	14.600	14.000	-0.720	-4.875%	9.63万	0.00亿	0.000%
2026-09-22	14.500	14.770	15.300	13.910	0.580	4.087%	16.80万	0.00亿	0.000%
2026-09-21	13.050	14.190	14.190	12.990	1.290	10.000%	4.73万	0.00亿	0.000%
2026-09-18	13.100	12.900	13.350	12.900	-0.200	-1.527%	2.96万	0.00亿	0.000%
2026-09-17	12.950	13.100	13.170	12.870	0.030	0.230%	1.83万	0.00亿	0.000%
2026-09-16	12.940	13.070	13.170	12.840	0.010	0.077%	2.01万	0.00亿	0.000%
2026-09-15	13.580	13.060	13.680	13.030	-0.260	-1.952%	2.69万	0.00亿	0.000%
2026-09-14	13.390	13.320	13.620	13.290	-0.070	-0.523%	1.75万	0.00亿	0.000%
2026-09-11	13.500	13.390	13.710	13.260	-0.330	-2.405%	2.38万	0.00亿	0.000%
2026-09-10	13.820	13.720	13.880	13.520	-0.080	-0.580%	2.41万	0.00亿	0.000%
2026-09-09	14.190	13.800	14.350	13.750	-0.450	-3.158%	4.27万	0.00亿	0.000%
2026-09-08	13.850	14.250	14.760	13.850	0.340	2.444%	6.19万	0.00亿	0.000%
2026-09-07	13.700	13.910	14.140	13.590	0.210	1.533%	4.10万	0.00亿	0.000%
2026-09-04	13.350	13.700	13.920	13.350	0.270	2.010%	3.44万	0.00亿	0.000%
2026-09-03	13.550	13.430	13.750	13.360	-0.120	-0.886%	2.59万	0.00亿	0.000%
2026-09-02	13.560	13.550	13.670	13.400	-0.100	-0.733%	2.49万	0.00亿	0.000%
2026-09-01	13.260	13.650	13.710	13.260	0.360	2.709%	3.89万	0.00亿	0.000%
2026-08-31	12.780	13.290	13.290	12.750	0.540	4.235%	3.69万	0.00亿	0.000%
2026-08-28	12.990	12.750	13.000	12.710	-0.150	-1.163%	1.80万	0.00亿	0.000%
2026-08-27	12.900	12.900	13.030	12.790	0.000	0.000%	1.79万	0.00亿	0.000%
2026-08-26	12.860	12.900	13.040	12.810	-0.050	-0.386%	1.58万	0.00亿	0.000%
2026-08-25	12.510	12.950	12.990	12.440	0.390	3.105%	2.42万	0.00亿	0.000%
2026-08-24	12.440	12.560	12.770	12.410	-0.090	-0.711%	1.80万	0.00亿	0.000%
2026-08-21	12.560	12.650	12.690	12.400	-0.070	-0.550%	1.92万	0.00亿	0.000%
2026-08-20	12.440	12.720	12.840	12.320	0.380	3.079%	2.68万	0.00亿	0.000%
2026-08-19	12.640	12.340	12.720	12.310	-0.480	-3.744%	2.71万	0.00亿	0.000%
2026-08-18	13.060	12.820	13.060	12.670	-0.160	-1.233%	2.35万	0.00亿	0.000%
2026-08-17	13.050	12.980	13.050	12.750	-0.100	-0.765%	2.26万	0.00亿	0.000%
2026-08-14	13.250	13.080	13.320	12.790	-0.080	-0.608%	3.68万	0.00亿	0.000%
2026-08-13	13.420	13.160	13.700	13.130	-0.310	-2.301%	3.65万	0.00亿	0.000%
2026-08-12	13.290	13.470	13.630	13.290	0.090	0.673%	2.41万	0.00亿	0.000%
2026-08-11	13.480	13.380	13.630	13.230	-0.030	-0.224%	2.93万	0.00亿	0.000%
2026-08-10	13.020	13.410	13.430	12.920	0.320	2.445%	3.79万	0.00亿	0.000%
2026-08-07	13.240	13.090	13.350	12.780	-0.240	-1.800%	4.75万	0.00亿	0.000%
2026-08-06	13.570	13.330	13.780	13.140	-0.110	-0.818%	3.65万	0.00亿	0.000%
2026-08-05	13.480	13.440	13.700	13.350	-0.020	-0.149%	4.74万	0.00亿	0.000%
2026-08-04	13.540	13.460	13.660	13.350	-0.100	-0.737%	5.60万	0.00亿	0.000%
2026-08-03	13.330	13.560	13.650	12.920	0.230	1.725%	7.69万	0.00亿	0.000%
2026-07-31	12.200	13.330	13.400	12.200	0.830	6.640%	10.69万	0.00亿	0.000%
2026-07-30	12.880	12.500	13.140	12.460	-0.120	-0.951%	11.90万	0.00亿	0.000%
2026-07-29	11.480	12.620	12.620	11.470	1.150	10.026%	10.71万	0.00亿	0.000%
2026-07-28	11.240	11.470	11.520	11.110	0.230	2.046%	3.31万	0.00亿	0.000%
2026-07-27	10.890	11.240	11.300	10.750	0.420	3.882%	3.88万	0.00亿	0.000%
2026-07-24	10.950	10.820	11.170	10.790	-0.370	-3.307%	2.55万	0.00亿	0.000%
2026-07-23	10.910	11.190	11.190	10.750	0.220	2.005%	3.28万	0.00亿	0.000%
2026-07-22	11.240	10.970	11.240	10.920	-0.310	-2.748%	3.15万	0.00亿	0.000%
2026-07-21	11.420	11.280	11.480	10.900	-0.040	-0.353%	4.22万	0.00亿	0.000%
2026-07-20	11.280	11.320	11.760	11.120	-0.080	-0.702%	3.75万	0.00亿	0.000%
2026-07-17	11.960	11.400	12.190	11.330	-0.600	-5.000%	4.43万	0.00亿	0.000%
2026-07-16	11.710	12.000	12.170	11.410	0.360	3.093%	4.28万	0.00亿	0.000%
2026-07-15	11.150	11.640	11.770	11.120	0.370	3.283%	4.41万	0.00亿	0.000%
2026-07-14	11.220	11.270	11.340	10.920	-0.080	-0.705%	3.69万	0.00亿	0.000%
2026-07-13	11.770	11.350	12.140	11.230	-0.560	-4.702%	5.59万	0.00亿	0.000%
2026-07-10	11.480	11.910	12.240	11.210	0.400	3.475%	6.34万	0.00亿	0.000%
2026-07-09	11.630	11.510	11.800	11.370	-0.130	-1.117%	3.08万	0.00亿	0.000%
2026-07-08	11.640	11.640	11.800	11.360	-0.070	-0.598%	3.78万	0.00亿	0.000%
2026-07-07	11.890	11.710	12.760	11.620	-0.170	-1.431%	6.46万	0.00亿	0.000%
2026-07-06	12.130	11.880	12.250	11.820	-0.260	-2.142%	2.72万	0.00亿	0.000%
2026-07-03	12.260	12.140	12.260	11.860	0.120	0.998%	3.43万	0.00亿	0.000%
2026-07-02	12.200	12.020	12.460	11.980	-0.160	-1.314%	3.72万	0.00亿	0.000%
2026-07-01	12.050	12.180	12.410	11.890	0.190	1.585%	3.47万	0.00亿	0.000%
2026-06-30	12.060	11.990	12.280	11.900	-0.160	-1.317%	3.28万	0.00亿	0.000%
2026-06-29	11.680	12.150	12.320	11.450	0.320	2.705%	5.55万	0.00亿	0.000%
2026-06-26	12.270	11.830	12.390	11.730	-0.610	-4.904%	6.50万	0.00亿	0.000%
2026-06-25	12.260	12.440	12.640	12.170	0.050	0.404%	3.58万	0.00亿	0.000%
2026-06-24	12.700	12.390	12.790	12.280	-0.370	-2.900%	3.07万	0.00亿	0.000%
2026-06-23	12.950	12.760	13.120	12.680	-0.160	-1.238%	3.34万	0.00亿	0.000%
2026-06-22	12.730	12.920	13.050	12.180	0.250	1.973%	5.87万	0.00亿	0.000%
2026-06-18	12.550	12.670	12.850	12.210	0.140	1.117%	3.53万	0.00亿	0.000%
2026-06-17	13.000	12.530	13.130	12.470	-0.600	-4.570%	4.36万	0.00亿	0.000%
2026-06-16	13.250	13.130	13.260	12.960	-0.110	-0.831%	2.21万	0.00亿	0.000%
2026-06-15	13.300	13.240	13.650	13.120	-0.050	-0.376%	2.79万	0.00亿	0.000%
2026-06-12	13.110	13.290	13.370	12.960	0.210	1.606%	2.24万	0.00亿	0.000%
2026-06-11	13.560	13.080	13.560	12.960	-0.480	-3.540%	3.24万	0.00亿	0.000%
2026-06-10	13.700	13.560	13.860	13.360	-0.230	-1.668%	2.21万	0.00亿	0.000%
2026-06-09	13.850	13.790	14.000	13.460	0.110	0.804%	2.76万	0.00亿	0.000%
2026-06-08	13.700	13.680	14.100	13.450	-0.320	-2.286%	2.77万	0.00亿	0.000%
2026-06-05	13.870	14.000	14.210	13.780	0.240	1.744%	3.10万	0.00亿	0.000%
2026-06-04	13.900	13.760	14.240	13.650	-0.170	-1.220%	2.73万	0.00亿	0.000%
2026-06-03	14.140	13.930	14.300	13.800	-0.220	-1.555%	2.53万	0.00亿	0.000%
2026-06-02	14.530	14.150	14.750	13.900	-0.250	-1.736%	3.40万	0.00亿	0.000%
2026-06-01	13.770	14.400	14.490	13.760	0.630	4.575%	4.06万	0.00亿	0.000%
2026-05-29	13.930	13.770	14.060	13.680	-0.160	-1.149%	2.61万	0.00亿	0.000%
2026-05-28	13.780	13.930	14.120	13.550	0.070	0.505%	3.22万	0.00亿	0.000%
2026-05-27	14.340	13.860	14.390	13.790	-0.390	-2.737%	3.32万	0.00亿	0.000%
2026-05-26	14.600	14.250	14.700	14.130	-0.440	-2.995%	2.63万	0.00亿	0.000%
2026-05-25	14.830	14.690	15.060	14.540	-0.230	-1.542%	2.16万	0.00亿	0.000%
2026-05-22	14.800	14.920	15.050	14.610	0.120	0.811%	2.09万	0.00亿	0.000%
2026-05-21	15.330	14.800	15.490	14.780	-0.490	-3.205%	2.86万	0.00亿	0.000%
2026-05-20	16.050	15.290	16.050	15.250	-0.790	-4.913%	4.30万	0.00亿	0.000%
2026-05-19	15.950	16.080	16.240	15.820	0.170	1.069%	2.85万	0.00亿	0.000%
2026-05-18	16.070	15.910	16.100	15.760	-0.120	-0.749%	2.57万	0.00亿	0.000%
2026-05-15	16.130	16.030	16.170	15.900	0.000	0.000%	2.52万	0.00亿	0.000%
2026-05-14	16.330	16.030	16.500	16.000	-0.290	-1.777%	2.21万	0.00亿	0.000%
2026-05-13	16.480	16.320	16.480	16.190	-0.060	-0.366%	1.89万	0.00亿	0.000%
2026-05-12	16.740	16.380	16.800	16.350	-0.350	-2.092%	2.95万	0.00亿	0.000%
2026-05-11	17.330	16.730	17.360	16.690	-0.670	-3.851%	4.80万	0.00亿	0.000%
2026-05-08	16.860	17.400	17.550	16.860	0.550	3.264%	3.62万	0.00亿	0.000%
2026-05-07	16.660	16.850	16.950	16.500	0.190	1.140%	2.39万	0.00亿	0.000%
2026-05-06	17.060	16.660	17.250	16.600	-0.390	-2.287%	3.25万	0.00亿	0.000%
2026-04-30	17.390	17.050	17.480	17.010	-0.500	-2.849%	2.51万	0.00亿	0.000%
2026-04-29	16.990	17.550	17.590	16.990	0.490	2.872%	2.33万	0.00亿	0.000%
2026-04-28	17.220	17.060	17.500	17.030	-0.220	-1.273%	1.51万	0.00亿	0.000%
2026-04-27	17.210	17.280	17.340	17.030	0.040	0.232%	1.80万	0.00亿	0.000%
2026-04-24	17.150	17.240	17.310	16.990	0.090	0.525%	1.55万	0.00亿	0.000%
2026-04-23	17.190	17.150	17.360	17.060	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-22	17.400	17.200	17.540	17.150	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-21	17.570	17.550	17.710	17.420	-0.160	-0.903%	1.99万	0.00亿	0.000%
2026-04-20	18.020	17.710	18.030	17.710	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-17	17.950	17.970	18.040	17.870	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-16	17.950	18.040	18.200	17.950	0.030	0.170%	1.44万	0.26亿	0.600%
2026-04-15	18.170	18.010	18.390	17.950	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-14	17.980	18.130	18.280	17.980	0.130	0.722%	1.65万	0.00亿	0.000%
2026-04-13	17.790	18.000	18.140	17.610	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-10	18.030	17.990	18.280	17.920	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-09	17.800	18.000	18.070	17.350	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-08	17.180	18.230	18.590	17.090	0.000	0.000%	8.01万	0.00亿	0.000%
2026-04-07	17.250	17.000	17.250	16.610	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-03	16.880	17.250	17.520	16.630	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-02	16.680	16.870	16.970	16.580	0.000	0.000%	3.76万	0.00亿	0.000%
2026-04-01	16.620	16.790	16.890	16.490	0.000	0.000%	2.91万	0.00亿	0.000%