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 | 23.21 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 3.34 |
| 买入/元 | 23.20 |
| 卖出/元 | 23.21 |
| 昨收/元 | 22.46 |
| 今开/元 | 22.46 |
| 最高/元 | 23.23 |
| 最低/元 | 22.41 |
| 成交量/手 | 87271.00 |
| 成交额/万 | 19943.68 |
| 股净值/元 | 193.42 |
| 市净率 | 2.58 |
| 总市值/万 | 566360.44 |
| 流通值/万 | 559938.81 |
| 换手率/% | 3.62 |
| 入市日期 | 2016-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 22.46 | 23.21 | 0.75 | 3.34 | 87271.00 | 19943.68 | 3.62 |
| 2025-07-23 | 22.76 | 22.46 | -0.31 | -1.36 | 38748.71 | 8784.17 | 1.61 |
| 2025-07-22 | 22.85 | 22.77 | -0.17 | -0.74 | 57765.60 | 13087.97 | 2.39 |
| 2025-07-21 | 22.70 | 22.94 | 0.23 | 1.01 | 43996.00 | 10058.43 | 1.82 |
| 2025-07-18 | 22.83 | 22.71 | -0.16 | -0.70 | 46898.00 | 10653.09 | 1.94 |
| 2025-07-17 | 22.70 | 22.87 | 0.01 | 0.04 | 45965.00 | 10484.55 | 1.91 |
| 2025-07-16 | 22.78 | 22.86 | 0.02 | 0.09 | 58130.00 | 13321.32 | 2.41 |
| 2025-07-15 | 22.61 | 22.84 | 0.00 | 0.00 | 55220.00 | 12582.43 | 2.29 |
| 2025-07-14 | 22.80 | 22.84 | -0.73 | -3.10 | 114761.15 | 25806.57 | 4.76 |
| 2025-07-11 | 23.86 | 23.57 | -0.45 | -1.87 | 79916.00 | 18921.46 | 3.31 |
| 2025-07-10 | 24.55 | 24.02 | -0.47 | -1.92 | 89676.15 | 21662.07 | 3.72 |
| 2025-07-09 | 24.60 | 24.49 | -0.31 | -1.25 | 114000.00 | 27903.05 | 4.73 |
| 2025-07-08 | 23.67 | 24.80 | 1.02 | 4.29 | 209699.44 | 52614.38 | 8.69 |
| 2025-07-07 | 23.90 | 23.78 | -0.38 | -1.57 | 79901.00 | 19160.03 | 3.31 |
| 2025-07-04 | 24.00 | 24.16 | 0.01 | 0.04 | 105179.00 | 25666.05 | 4.36 |
| 2025-07-03 | 24.53 | 24.15 | -0.47 | -1.91 | 77477.44 | 18667.04 | 3.21 |
| 2025-07-02 | 24.40 | 24.62 | 0.00 | 0.00 | 79363.00 | 19338.13 | 3.29 |
| 2025-07-01 | 24.72 | 24.62 | -0.48 | -1.91 | 113628.00 | 28012.23 | 4.71 |
| 2025-06-30 | 24.30 | 25.10 | 0.92 | 3.81 | 201200.74 | 50157.52 | 8.34 |
| 2025-06-27 | 24.20 | 24.18 | -0.07 | -0.29 | 95412.74 | 23086.39 | 3.95 |
| 2025-06-26 | 24.35 | 24.25 | -0.25 | -1.02 | 141462.46 | 34509.72 | 5.86 |
| 2025-06-25 | 24.78 | 24.50 | 0.37 | 1.53 | 292409.01 | 72384.66 | 12.12 |
| 2025-06-24 | 22.10 | 24.13 | 2.19 | 9.98 | 198798.69 | 47273.88 | 8.24 |
| 2025-06-23 | 21.74 | 21.94 | -0.52 | -2.32 | 104953.82 | 22755.49 | 4.35 |
| 2025-06-20 | 23.98 | 22.46 | -1.30 | -5.47 | 130506.35 | 29644.42 | 5.41 |
| 2025-06-19 | 23.17 | 23.76 | 0.53 | 2.28 | 167547.00 | 39519.29 | 6.94 |
| 2025-06-18 | 23.39 | 23.23 | -0.46 | -1.94 | 96938.43 | 22543.12 | 4.02 |
| 2025-06-17 | 23.79 | 23.69 | -0.44 | -1.82 | 146911.15 | 35107.93 | 6.09 |
| 2025-06-16 | 22.50 | 24.13 | 1.46 | 6.44 | 232336.02 | 55572.56 | 9.65 |
| 2025-06-13 | 22.50 | 22.67 | -0.43 | -1.86 | 174207.00 | 39059.71 | 7.24 |
| 2025-06-12 | 22.66 | 23.10 | -0.68 | -2.86 | 231545.43 | 53539.44 | 9.62 |
| 2025-06-11 | 21.62 | 23.78 | 2.16 | 9.99 | 191902.93 | 43880.07 | 7.97 |
| 2025-06-10 | 21.73 | 21.62 | -0.07 | -0.32 | 60597.33 | 13037.70 | 2.52 |
| 2025-06-09 | 21.77 | 21.69 | -0.01 | -0.05 | 50240.00 | 10899.07 | 2.09 |
| 2025-06-06 | 21.88 | 21.70 | -0.41 | -1.85 | 61693.00 | 13456.04 | 2.56 |
| 2025-06-05 | 21.80 | 22.11 | 0.32 | 1.47 | 92807.21 | 20548.30 | 3.86 |
| 2025-06-04 | 21.42 | 21.79 | -0.06 | -0.28 | 121750.00 | 26666.15 | 5.06 |
| 2025-06-03 | 20.46 | 21.85 | 1.22 | 5.91 | 193935.81 | 43070.97 | 8.06 |
| 2025-05-30 | 21.08 | 20.63 | -0.48 | -2.27 | 62150.84 | 13173.61 | 2.58 |
| 2025-05-29 | 20.84 | 21.11 | 0.24 | 1.15 | 57707.00 | 12139.42 | 2.40 |
| 2025-05-28 | 20.40 | 20.87 | 0.47 | 2.30 | 97097.00 | 20210.92 | 4.03 |
| 2025-05-27 | 20.82 | 20.40 | -0.37 | -1.78 | 103147.00 | 21231.28 | 4.29 |
| 2025-05-26 | 19.45 | 20.77 | 1.46 | 7.56 | 168164.00 | 34974.25 | 6.99 |
| 2025-05-23 | 20.00 | 19.31 | -0.62 | -3.11 | 38625.00 | 7559.35 | 1.61 |
| 2025-05-22 | 20.06 | 19.93 | -0.14 | -0.70 | 37262.00 | 7441.78 | 1.55 |
| 2025-05-21 | 20.70 | 20.07 | -0.62 | -3.00 | 39232.00 | 7929.02 | 1.63 |
| 2025-05-20 | 20.29 | 20.69 | 0.57 | 2.83 | 38975.00 | 7995.04 | 1.62 |
| 2025-05-19 | 20.07 | 20.12 | 0.05 | 0.25 | 17737.00 | 3557.14 | 0.74 |
| 2025-05-16 | 19.72 | 20.07 | 0.23 | 1.16 | 25490.00 | 5111.66 | 1.06 |
| 2025-05-15 | 20.70 | 19.84 | -0.86 | -4.16 | 47289.00 | 9469.80 | 1.97 |
| 2025-05-14 | 20.80 | 20.70 | -0.12 | -0.58 | 32406.71 | 6709.98 | 1.35 |
| 2025-05-13 | 21.10 | 20.82 | -0.15 | -0.72 | 22074.71 | 4618.24 | 0.92 |
| 2025-05-12 | 21.01 | 20.97 | 0.09 | 0.43 | 22999.00 | 4812.41 | 0.96 |
| 2025-05-09 | 21.11 | 20.88 | -0.33 | -1.56 | 39060.00 | 8183.22 | 1.62 |
| 2025-05-08 | 20.61 | 21.21 | 0.39 | 1.87 | 45563.30 | 9582.88 | 1.89 |
| 2025-05-07 | 21.72 | 20.82 | -0.72 | -3.34 | 73103.00 | 15337.89 | 3.04 |
| 2025-05-06 | 20.98 | 21.54 | 0.80 | 3.86 | 53883.00 | 11554.67 | 2.24 |
| 2025-04-30 | 20.57 | 20.74 | 0.14 | 0.68 | 46479.93 | 9652.60 | 1.93 |
| 2025-04-29 | 20.29 | 20.60 | 0.44 | 2.18 | 49687.00 | 10212.05 | 2.06 |
| 2025-04-28 | 19.68 | 20.16 | 0.24 | 1.21 | 85503.00 | 17403.86 | 3.55 |
| 2025-04-25 | 19.76 | 19.92 | 0.13 | 0.66 | 45171.45 | 9002.97 | 1.88 |
| 2025-04-24 | 20.66 | 19.79 | -0.91 | -4.40 | 52627.00 | 10532.69 | 2.19 |
| 2025-04-23 | 20.48 | 20.70 | 0.23 | 1.12 | 33529.00 | 6959.00 | 1.39 |
| 2025-04-22 | 20.73 | 20.47 | -0.11 | -0.53 | 35048.00 | 7244.98 | 1.46 |
| 2025-04-21 | 20.30 | 20.58 | 0.26 | 1.28 | 39093.00 | 7948.35 | 1.62 |
| 2025-04-18 | 19.88 | 20.32 | 0.37 | 1.86 | 36010.00 | 7265.86 | 1.50 |
| 2025-04-17 | 19.60 | 19.95 | 0.21 | 1.06 | 32542.20 | 6494.07 | 1.35 |
| 2025-04-16 | 19.75 | 19.74 | -0.21 | -1.05 | 43390.00 | 8569.34 | 1.80 |
| 2025-04-15 | 19.72 | 19.95 | 0.23 | 1.17 | 71942.44 | 14385.50 | 2.99 |
| 2025-04-14 | 18.99 | 19.72 | 0.92 | 4.89 | 76415.44 | 14947.26 | 3.18 |
| 2025-04-11 | 18.93 | 18.80 | -0.17 | -0.90 | 49592.00 | 9411.31 | 2.06 |
| 2025-04-10 | 18.88 | 18.97 | 0.36 | 1.93 | 66300.00 | 12700.92 | 2.76 |
| 2025-04-09 | 18.01 | 18.61 | 0.11 | 0.60 | 85676.00 | 15608.21 | 3.56 |
| 2025-04-08 | 19.10 | 18.50 | -1.46 | -7.32 | 97091.84 | 18018.06 | 4.03 |
| 2025-04-07 | 20.18 | 19.96 | -2.22 | -10.01 | 37494.23 | 7536.55 | 1.56 |
| 2025-04-03 | 21.96 | 22.18 | 0.00 | 0.00 | 45439.00 | 10126.50 | 1.89 |
| 2025-04-02 | 21.88 | 22.18 | 0.22 | 1.00 | 30340.71 | 6743.26 | 1.26 |
| 2025-04-01 | 21.71 | 21.96 | 0.24 | 1.11 | 41958.00 | 9256.86 | 1.74 |
| 2025-03-31 | 22.00 | 21.72 | -0.40 | -1.81 | 52775.00 | 11382.30 | 2.19 |
| 2025-03-28 | 22.26 | 22.12 | -0.10 | -0.45 | 53959.71 | 12138.59 | 2.24 |
| 2025-03-27 | 22.58 | 22.22 | -0.38 | -1.68 | 33076.81 | 7370.51 | 1.37 |
| 2025-03-26 | 22.51 | 22.60 | 0.06 | 0.27 | 29132.00 | 6569.67 | 1.21 |
| 2025-03-25 | 22.89 | 22.54 | -0.40 | -1.74 | 40985.23 | 9231.61 | 1.70 |
| 2025-03-24 | 23.41 | 22.94 | -0.47 | -2.01 | 63685.23 | 14655.23 | 2.65 |
| 2025-03-21 | 23.73 | 23.41 | -0.49 | -2.05 | 44846.80 | 10580.37 | 1.86 |
| 2025-03-20 | 24.69 | 23.90 | -0.82 | -3.32 | 71853.00 | 17294.35 | 2.99 |
| 2025-03-19 | 25.48 | 24.72 | -0.82 | -3.21 | 67865.00 | 16893.98 | 2.82 |
| 2025-03-18 | 26.00 | 25.54 | -0.58 | -2.22 | 69701.23 | 17971.48 | 2.90 |
| 2025-03-17 | 26.90 | 26.12 | -0.55 | -2.06 | 97035.00 | 25697.95 | 4.03 |
| 2025-03-14 | 25.39 | 26.67 | 1.31 | 5.17 | 161634.42 | 42344.97 | 6.72 |
| 2025-03-13 | 25.24 | 25.36 | -0.08 | -0.31 | 99397.28 | 25203.84 | 4.13 |
| 2025-03-12 | 24.28 | 25.44 | 1.35 | 5.60 | 125657.00 | 31611.36 | 5.22 |
| 2025-03-11 | 23.98 | 24.09 | -0.23 | -0.95 | 44028.00 | 10612.30 | 1.83 |
| 2025-03-10 | 25.00 | 24.32 | -0.72 | -2.88 | 49504.50 | 12101.17 | 2.06 |
| 2025-03-07 | 25.00 | 25.04 | -0.07 | -0.28 | 65274.00 | 16415.55 | 2.71 |
| 2025-03-06 | 24.41 | 25.11 | 0.96 | 3.98 | 113252.84 | 28401.52 | 4.71 |
| 2025-03-05 | 24.25 | 24.15 | 0.02 | 0.08 | 55818.34 | 13423.11 | 2.32 |
| 2025-03-04 | 23.16 | 24.13 | 0.09 | 0.37 | 104060.00 | 25405.26 | 4.32 |
| 2025-03-03 | 23.65 | 24.04 | 0.49 | 2.08 | 161752.34 | 40381.09 | 6.72 |
| 2025-02-28 | 24.50 | 23.55 | -1.11 | -4.50 | 72394.17 | 17353.24 | 3.01 |
日K线
周K线
月K线
