电魂网络(603258)股票信息
| 股票代码 | 603258 |
| 股票名称 | 电魂网络 |
| 最新价/元 | 17.81 |
| 涨跌额/元 | -0.77 |
| 涨跌幅/% | -4.14 |
| 买入/元 | 17.80 |
| 卖出/元 | 17.81 |
| 昨收/元 | 18.58 |
| 今开/元 | 18.40 |
| 最高/元 | 18.49 |
| 最低/元 | 17.60 |
| 成交量/手 | 73508.78 |
| 成交额/万 | 13186.23 |
| 股净值/元 | 77.44 |
| 市净率 | 1.92 |
| 总市值/万 | 435931.99 |
| 流通值/万 | 429748.35 |
| 换手率/% | 3.05 |
| 入市日期 | 2016-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
电魂网络(603258)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.40 | 17.81 | -0.77 | -4.14 | 73508.78 | 13186.23 | 3.05 |
| 2024-10-10 | 18.98 | 18.58 | -0.59 | -3.08 | 82433.45 | 15433.00 | 3.42 |
| 2024-10-09 | 20.34 | 19.17 | -2.13 | -10.00 | 127125.00 | 24821.85 | 5.27 |
| 2024-10-08 | 22.02 | 21.30 | 1.26 | 6.29 | 176368.10 | 36916.67 | 7.31 |
| 2024-09-30 | 19.10 | 20.04 | 1.61 | 8.74 | 146087.24 | 28433.69 | 6.05 |
| 2024-09-27 | 17.81 | 18.43 | 0.93 | 5.31 | 82925.00 | 14984.65 | 3.44 |
| 2024-09-26 | 16.92 | 17.50 | 0.65 | 3.86 | 82795.00 | 14304.96 | 3.43 |
| 2024-09-25 | 16.70 | 16.85 | 0.27 | 1.63 | 89598.01 | 15186.85 | 3.71 |
| 2024-09-24 | 16.04 | 16.58 | 0.64 | 4.02 | 76064.18 | 12407.09 | 3.15 |
| 2024-09-23 | 16.08 | 15.94 | -0.24 | -1.48 | 39086.00 | 6288.99 | 1.62 |
| 2024-09-20 | 16.32 | 16.18 | -0.24 | -1.46 | 37498.00 | 6073.18 | 1.55 |
| 2024-09-19 | 16.05 | 16.42 | 0.39 | 2.43 | 55175.00 | 9007.18 | 2.29 |
| 2024-09-18 | 16.07 | 16.03 | -0.09 | -0.56 | 45241.41 | 7227.33 | 1.87 |
| 2024-09-13 | 16.40 | 16.12 | -0.34 | -2.07 | 47720.65 | 7770.31 | 1.98 |
| 2024-09-12 | 16.65 | 16.46 | -0.19 | -1.14 | 65794.00 | 10855.11 | 2.73 |
| 2024-09-11 | 16.96 | 16.65 | -0.51 | -2.97 | 82627.00 | 13826.30 | 3.42 |
| 2024-09-10 | 16.49 | 17.16 | 0.78 | 4.76 | 105834.56 | 17642.82 | 4.39 |
| 2024-09-09 | 15.74 | 16.38 | 0.43 | 2.70 | 90473.00 | 14781.94 | 3.75 |
| 2024-09-06 | 16.15 | 15.95 | -0.33 | -2.03 | 45622.00 | 7345.41 | 1.89 |
| 2024-09-05 | 15.60 | 16.28 | 0.66 | 4.23 | 77306.00 | 12453.40 | 3.20 |
| 2024-09-04 | 15.68 | 15.62 | -0.29 | -1.82 | 37948.99 | 5950.50 | 1.57 |
| 2024-09-03 | 16.00 | 15.91 | -0.04 | -0.25 | 67822.36 | 10757.01 | 2.81 |
| 2024-09-02 | 15.68 | 15.95 | 0.23 | 1.46 | 119067.00 | 19459.51 | 4.93 |
| 2024-08-30 | 15.32 | 15.72 | 0.35 | 2.28 | 65539.18 | 10221.49 | 2.72 |
| 2024-08-29 | 15.08 | 15.37 | 0.10 | 0.66 | 29586.00 | 4537.26 | 1.23 |
| 2024-08-28 | 15.01 | 15.27 | 0.13 | 0.86 | 42106.52 | 6326.97 | 1.75 |
| 2024-08-27 | 15.32 | 15.14 | -0.26 | -1.69 | 45392.52 | 6986.70 | 1.88 |
| 2024-08-26 | 15.20 | 15.40 | 0.19 | 1.25 | 37030.00 | 5666.95 | 1.53 |
| 2024-08-23 | 15.35 | 15.21 | -0.20 | -1.30 | 43649.00 | 6640.06 | 1.81 |
| 2024-08-22 | 15.96 | 15.41 | -0.52 | -3.26 | 62833.52 | 9835.89 | 2.60 |
| 2024-08-21 | 16.15 | 15.93 | -0.11 | -0.69 | 79800.52 | 12996.99 | 3.31 |
| 2024-08-20 | 16.30 | 16.04 | -0.23 | -1.41 | 58945.00 | 9483.15 | 2.44 |
| 2024-08-19 | 16.25 | 16.27 | 0.10 | 0.62 | 53649.00 | 8702.61 | 2.22 |
| 2024-08-16 | 16.09 | 16.17 | -0.05 | -0.31 | 60090.00 | 9716.06 | 2.49 |
| 2024-08-15 | 15.44 | 16.22 | 0.62 | 3.97 | 94474.99 | 15183.47 | 3.92 |
| 2024-08-14 | 15.19 | 15.60 | 0.40 | 2.63 | 50411.00 | 7849.02 | 2.09 |
| 2024-08-13 | 15.15 | 15.20 | -0.01 | -0.07 | 30122.21 | 4550.83 | 1.25 |
| 2024-08-12 | 15.33 | 15.21 | -0.29 | -1.87 | 35866.00 | 5459.10 | 1.49 |
| 2024-08-09 | 15.92 | 15.50 | -0.42 | -2.64 | 45489.00 | 7149.30 | 1.89 |
| 2024-08-08 | 16.15 | 15.92 | -0.28 | -1.73 | 47195.00 | 7485.29 | 1.96 |
| 2024-08-07 | 15.90 | 16.20 | 0.09 | 0.56 | 70533.00 | 11386.74 | 2.92 |
| 2024-08-06 | 15.60 | 16.11 | 0.76 | 4.95 | 105025.00 | 16816.48 | 4.35 |
| 2024-08-05 | 15.46 | 15.35 | -0.11 | -0.71 | 84664.78 | 13401.15 | 3.51 |
| 2024-08-02 | 15.65 | 15.46 | -0.33 | -2.09 | 33966.09 | 5322.76 | 1.41 |
| 2024-08-01 | 15.98 | 15.79 | -0.23 | -1.44 | 39718.00 | 6303.78 | 1.65 |
| 2024-07-31 | 15.35 | 16.02 | 0.56 | 3.62 | 54930.99 | 8711.64 | 2.28 |
| 2024-07-30 | 15.49 | 15.46 | -0.06 | -0.39 | 28967.99 | 4487.72 | 1.20 |
| 2024-07-29 | 15.48 | 15.52 | 0.04 | 0.26 | 39890.99 | 6165.19 | 1.65 |
| 2024-07-26 | 15.19 | 15.48 | 0.28 | 1.84 | 36981.78 | 5696.26 | 1.53 |
| 2024-07-25 | 14.94 | 15.20 | 0.20 | 1.33 | 44595.10 | 6744.72 | 1.85 |
| 2024-07-24 | 15.50 | 15.00 | -0.50 | -3.23 | 64186.00 | 9768.65 | 2.66 |
| 2024-07-23 | 16.21 | 15.50 | -0.74 | -4.56 | 70180.00 | 11119.60 | 2.91 |
| 2024-07-22 | 15.91 | 16.24 | 0.24 | 1.50 | 66590.73 | 10673.11 | 2.76 |
| 2024-07-19 | 15.52 | 16.00 | 0.27 | 1.72 | 80433.64 | 12728.96 | 3.33 |
| 2024-07-18 | 15.50 | 15.73 | -0.32 | -1.99 | 103293.73 | 15946.47 | 4.28 |
| 2024-07-17 | 15.39 | 16.05 | 0.64 | 4.15 | 113112.94 | 18316.94 | 4.69 |
| 2024-07-16 | 15.33 | 15.41 | 0.04 | 0.26 | 30040.00 | 4597.64 | 1.24 |
| 2024-07-15 | 15.72 | 15.37 | -0.13 | -0.84 | 31188.00 | 4825.13 | 1.29 |
| 2024-07-12 | 15.73 | 15.50 | -0.32 | -2.02 | 28640.00 | 4500.76 | 1.19 |
| 2024-07-11 | 15.61 | 15.82 | 0.44 | 2.86 | 24167.68 | 3797.65 | 1.00 |
| 2024-07-10 | 15.51 | 15.38 | -0.29 | -1.85 | 20846.00 | 3233.62 | 0.86 |
| 2024-07-09 | 15.39 | 15.67 | 0.29 | 1.89 | 30036.00 | 4608.40 | 1.24 |
| 2024-07-08 | 15.85 | 15.38 | -0.58 | -3.63 | 23926.00 | 3712.10 | 0.99 |
| 2024-07-05 | 15.68 | 15.96 | 0.29 | 1.85 | 21058.00 | 3328.67 | 0.87 |
| 2024-07-04 | 16.27 | 15.67 | -0.56 | -3.45 | 22424.00 | 3559.85 | 0.93 |
| 2024-07-03 | 16.49 | 16.23 | -0.24 | -1.46 | 23132.00 | 3759.55 | 0.96 |
| 2024-07-02 | 16.08 | 16.47 | 0.26 | 1.60 | 33340.00 | 5499.28 | 1.38 |
| 2024-07-01 | 16.18 | 16.21 | 0.06 | 0.37 | 28449.00 | 4543.10 | 1.18 |
| 2024-06-28 | 16.24 | 16.15 | -0.28 | -1.70 | 36052.00 | 5909.50 | 1.49 |
| 2024-06-27 | 16.10 | 16.43 | -0.08 | -0.49 | 48636.50 | 8044.69 | 2.02 |
| 2024-06-26 | 15.33 | 16.51 | 1.19 | 7.77 | 51766.70 | 8290.61 | 2.15 |
| 2024-06-25 | 15.52 | 15.32 | -0.11 | -0.71 | 24001.00 | 3681.44 | 0.99 |
| 2024-06-24 | 15.92 | 15.43 | -0.52 | -3.26 | 27090.00 | 4223.49 | 1.12 |
| 2024-06-21 | 16.23 | 15.95 | -0.33 | -2.03 | 20475.00 | 3286.39 | 0.85 |
| 2024-06-20 | 16.64 | 16.28 | -0.44 | -2.63 | 20260.00 | 3331.00 | 0.84 |
| 2024-06-19 | 17.04 | 16.72 | -0.27 | -1.59 | 18017.00 | 3038.41 | 0.75 |
| 2024-06-18 | 17.08 | 16.99 | 0.05 | 0.30 | 19538.08 | 3320.07 | 0.80 |
| 2024-06-17 | 17.65 | 16.94 | -0.38 | -2.19 | 32076.44 | 5481.27 | 1.31 |
| 2024-06-14 | 17.14 | 17.32 | 0.16 | 0.93 | 20868.52 | 3597.95 | 0.85 |
| 2024-06-13 | 17.20 | 17.16 | -0.14 | -0.81 | 18095.00 | 3119.29 | 0.74 |
| 2024-06-12 | 16.77 | 17.30 | 0.53 | 3.16 | 29480.00 | 5057.97 | 1.20 |
| 2024-06-11 | 16.47 | 16.77 | 0.13 | 0.78 | 25332.00 | 4201.81 | 1.03 |
| 2024-06-07 | 16.60 | 16.64 | 0.31 | 1.90 | 24081.38 | 3983.51 | 0.98 |
| 2024-06-06 | 16.89 | 16.33 | -0.64 | -3.77 | 33309.50 | 5481.19 | 1.36 |
| 2024-06-05 | 17.21 | 16.97 | -0.43 | -2.47 | 26479.68 | 4529.07 | 1.08 |
| 2024-06-04 | 17.25 | 17.40 | 0.08 | 0.46 | 26574.00 | 4586.42 | 1.09 |
| 2024-06-03 | 17.87 | 17.32 | -0.43 | -2.42 | 27881.81 | 4843.00 | 1.14 |
| 2024-05-31 | 17.36 | 17.75 | 0.40 | 2.31 | 28107.00 | 4971.26 | 1.15 |
| 2024-05-30 | 17.47 | 17.35 | -0.18 | -1.03 | 19269.00 | 3356.30 | 0.79 |
| 2024-05-29 | 17.22 | 17.53 | 0.16 | 0.92 | 22793.04 | 3996.77 | 0.93 |
| 2024-05-28 | 17.76 | 17.37 | -0.39 | -2.20 | 19561.00 | 3419.11 | 0.80 |
| 2024-05-27 | 17.79 | 17.76 | 0.04 | 0.23 | 24315.23 | 4266.82 | 0.99 |
| 2024-05-24 | 18.01 | 17.72 | -0.29 | -1.61 | 23486.23 | 4193.40 | 0.96 |
| 2024-05-23 | 18.20 | 18.01 | -0.34 | -1.85 | 26547.00 | 4797.50 | 1.08 |
| 2024-05-22 | 18.21 | 18.35 | 0.05 | 0.27 | 27527.00 | 5022.80 | 1.12 |
| 2024-05-21 | 18.45 | 18.30 | 0.05 | 0.27 | 40710.48 | 7494.32 | 1.66 |
| 2024-05-20 | 18.30 | 18.45 | 0.07 | 0.38 | 34375.00 | 6325.42 | 1.40 |
| 2024-05-17 | 18.21 | 18.38 | 0.08 | 0.44 | 36259.00 | 6623.27 | 1.48 |
| 2024-05-16 | 18.51 | 18.30 | -0.08 | -0.44 | 59557.50 | 10952.73 | 2.43 |
| 2024-05-15 | 18.95 | 18.38 | -0.42 | -2.23 | 96543.50 | 18409.69 | 3.94 |
日K线
周K线
月K线
