| 股票名称 | 代码 603258 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 电魂网络 | 2023-08-22 二 | 31.57 | 31.35 | 32.12 | 32.47 | 31.18 | 2.46% | 2.46% | 60228 | 19197万 | 78.62 | 78.62 | 44.44 | 2 | 电魂网络 | 2023-08-23 三 | 32.03 | 32.12 | 30.88 | 32.03 | 30.85 | -3.86% | 1.64% | 40093 | 12571万 | 75.58 | 75.58 | 42.72 | 3 | 电魂网络 | 2023-08-25 五 | 31.90 | 32.03 | 30.64 | 31.90 | 30.38 | -4.34% | 2.07% | 50706 | 15725万 | 75 | 75 | 42.39 | 4 | 电魂网络 | 2023-08-28 一 | 32.00 | 30.64 | 30.71 | 32.21 | 30.56 | 0.23% | 1.84% | 45060 | 14040万 | 75.17 | 75.17 | 42.49 | 5 | 电魂网络 | 2023-08-29 二 | 30.81 | 30.71 | 32.23 | 32.45 | 30.76 | 4.95% | 2.69% | 65736 | 20853万 | 78.89 | 78.89 | 44.59 | 6 | 电魂网络 | 2023-08-30 三 | 32.20 | 32.23 | 32.85 | 33.01 | 31.93 | 1.92% | 2.27% | 55451 | 18052万 | 80.41 | 80.41 | 56.51 | 7 | 电魂网络 | 2023-08-31 四 | 32.36 | 32.85 | 33.19 | 34.97 | 31.84 | 1.04% | 5.16% | 126241 | 42270万 | 81.24 | 81.24 | 57.1 | 8 | 电魂网络 | 2023-09-01 五 | 32.86 | 33.19 | 35.00 | 36.16 | 31.95 | 5.45% | 8.14% | 199317 | 68324万 | 85.67 | 85.67 | 60.21 | 9 | 电魂网络 | 2023-09-04 一 | 34.30 | 35.00 | 35.62 | 36.08 | 34.11 | 1.77% | 9.21% | 225375 | 79316万 | 87.19 | 87.19 | 61.28 | 10 | 电魂网络 | 2023-09-05 二 | 35.10 | 35.62 | 38.02 | 39.18 | 34.63 | 6.74% | 12.25% | 299737 | 110045万 | 93.06 | 93.06 | 65.4 | 11 | 电魂网络 | 2023-09-06 三 | 37.14 | 38.02 | 36.98 | 37.45 | 36.05 | -2.74% | 9.05% | 221539 | 81330万 | 90.52 | 90.52 | 63.61 | 12 | 电魂网络 | 2023-09-07 四 | 38.56 | 36.98 | 37.58 | 40.68 | 36.91 | 1.62% | 13.98% | 342267 | 133811万 | 91.98 | 91.98 | 64.65 | 13 | 电魂网络 | 2023-09-08 五 | 35.50 | 37.58 | 33.85 | 36.29 | 33.82 | -9.93% | 11.83% | 289548 | 99749万 | 82.85 | 82.85 | 58.23 | 14 | 电魂网络 | 2023-09-11 一 | 33.00 | 33.85 | 32.60 | 33.77 | 32.27 | -3.69% | 7.02% | 171865 | 56433万 | 79.79 | 79.79 | 56.08 | 15 | 电魂网络 | 2023-09-12 二 | 32.31 | 32.60 | 30.96 | 32.39 | 30.90 | -5.03% | 5.89% | 144156 | 45252万 | 75.78 | 75.78 | 53.26 | 16 | 电魂网络 | 2023-09-13 三 | 30.60 | 30.96 | 31.13 | 31.59 | 30.30 | 0.55% | 4.32% | 105820 | 32821万 | 76.2 | 76.2 | 53.55 | 17 | 电魂网络 | 2023-09-14 四 | 31.00 | 31.13 | 29.13 | 31.04 | 29.04 | -6.42% | 5.73% | 140159 | 41552万 | 71.3 | 71.3 | 50.11 | 18 | 电魂网络 | 2023-09-15 五 | 29.00 | 29.13 | 28.89 | 29.48 | 28.60 | -0.82% | 2.74% | 67135 | 19469万 | 70.71 | 70.71 | 49.7 | 19 | 电魂网络 | 2023-09-18 一 | 28.81 | 28.89 | 29.60 | 30.37 | 28.68 | 2.46% | 3.97% | 97210 | 28897万 | 72.45 | 72.45 | 50.92 | 20 | 电魂网络 | 2023-09-19 二 | 29.35 | 29.60 | 29.34 | 30.05 | 29.18 | -0.88% | 2.76% | 67470 | 19934万 | 71.81 | 71.81 | 50.47 | 21 | 电魂网络 | 2023-09-20 三 | 29.16 | 29.34 | 28.35 | 29.55 | 28.30 | -3.37% | 3.23% | 79095 | 22711万 | 69.39 | 69.39 | 48.77 | 22 | 电魂网络 | 2023-09-21 四 | 28.20 | 28.35 | 27.95 | 28.34 | 27.69 | -1.41% | 2.57% | 62855 | 17545万 | 68.41 | 68.41 | 48.08 | 23 | 电魂网络 | 2023-09-22 五 | 27.75 | 27.95 | 29.10 | 29.78 | 27.70 | 4.11% | 5.45% | 133353 | 38716万 | 71.23 | 71.23 | 50.06 | 24 | 电魂网络 | 2023-09-25 一 | 28.97 | 29.10 | 28.30 | 29.29 | 28.16 | -2.75% | 3.38% | 82806 | 23699万 | 69.27 | 69.27 | 48.68 | 25 | 电魂网络 | 2023-09-26 二 | 28.28 | 28.30 | 28.34 | 29.00 | 28.24 | 0.14% | 3.32% | 81151 | 23218万 | 69.37 | 69.37 | 48.75 | 26 | 电魂网络 | 2023-09-27 三 | 28.20 | 28.34 | 27.87 | 28.44 | 27.87 | -1.66% | 2.95% | 72320 | 20345万 | 68.22 | 68.22 | 47.94 | 27 | 电魂网络 | 2023-09-28 四 | 27.86 | 27.87 | 27.59 | 28.24 | 27.49 | -1.00% | 2.73% | 66763 | 18542万 | 67.53 | 67.53 | 47.46 | 28 | 电魂网络 | 2023-10-09 一 | 27.50 | 27.59 | 26.72 | 27.52 | 26.36 | -3.15% | 3.51% | 85901 | 22991万 | 65.4 | 65.4 | 45.97 | 29 | 电魂网络 | 2023-10-10 二 | 27.08 | 26.72 | 26.72 | 27.10 | 26.40 | 0.00% | 2.18% | 53346 | 14199万 | 65.4 | 65.4 | 45.97 | 30 | 电魂网络 | 2023-10-11 三 | 26.52 | 26.72 | 26.90 | 27.24 | 26.31 | 0.67% | 2.31% | 56541 | 15184万 | 65.84 | 65.84 | 46.27 | 31 | 电魂网络 | 2023-10-12 四 | 26.95 | 26.90 | 26.39 | 27.05 | 26.24 | -1.90% | 2.23% | 54590 | 14437万 | 64.59 | 64.59 | 45.4 | 32 | 电魂网络 | 2023-10-13 五 | 26.34 | 26.39 | 25.80 | 26.43 | 25.72 | -2.24% | 1.99% | 48695 | 12651万 | 63.15 | 63.15 | 44.38 | 33 | 电魂网络 | 2023-10-16 一 | 25.80 | 25.80 | 25.27 | 25.99 | 25.04 | -2.05% | 1.99% | 48738 | 12369万 | 61.85 | 61.85 | 43.47 | 34 | 电魂网络 | 2023-10-17 二 | 25.36 | 25.27 | 25.03 | 25.50 | 24.80 | -0.95% | 1.53% | 37385 | 9361万 | 61.27 | 61.27 | 43.06 | 35 | 电魂网络 | 2023-10-18 三 | 24.91 | 25.03 | 24.44 | 25.00 | 24.38 | -2.36% | 1.88% | 45932 | 11271万 | 59.82 | 59.82 | 42.04 | 36 | 电魂网络 | 2023-10-19 四 | 24.25 | 24.44 | 24.57 | 25.05 | 24.25 | 0.53% | 2.15% | 52700 | 13051万 | 60.14 | 60.14 | 42.27 | 37 | 电魂网络 | 2023-10-20 五 | 24.48 | 24.57 | 24.02 | 24.88 | 23.97 | -2.24% | 1.46% | 35796 | 8700万 | 58.79 | 58.79 | 41.32 | 38 | 电魂网络 | 2023-10-23 一 | 24.03 | 24.02 | 23.40 | 24.15 | 23.28 | -2.58% | 1.59% | 38971 | 9245万 | 57.28 | 57.28 | 40.25 | 39 | 电魂网络 | 2023-10-24 二 | 23.54 | 23.40 | 23.94 | 24.22 | 23.47 | 2.31% | 1.77% | 43357 | 10385万 | 58.6 | 58.6 | 41.18 | 40 | 电魂网络 | 2023-10-25 三 | 24.16 | 23.94 | 23.84 | 24.50 | 23.82 | -0.42% | 1.54% | 37698 | 9081万 | 58.35 | 58.35 | 41.01 | 41 | 电魂网络 | 2023-10-26 四 | 23.72 | 23.84 | 23.64 | 23.81 | 23.43 | -0.84% | 1.29% | 31687 | 7477万 | 57.86 | 57.86 | 40.67 | 42 | 电魂网络 | 2023-10-27 五 | 23.87 | 23.64 | 24.16 | 24.19 | 23.44 | 2.20% | 1.86% | 45578 | 10889万 | 59.14 | 59.14 | 41.56 | 43 | 电魂网络 | 2023-10-30 一 | 23.95 | 24.16 | 24.48 | 24.64 | 23.94 | 1.32% | 1.79% | 43763 | 10642万 | 59.92 | 59.92 | 42.11 | 44 | 电魂网络 | 2023-10-31 二 | 24.40 | 24.48 | 24.15 | 24.80 | 24.00 | -1.35% | 1.81% | 44269 | 10766万 | 59.11 | 59.11 | 49.22 | 45 | 电魂网络 | 2023-11-01 三 | 24.15 | 24.15 | 24.30 | 25.20 | 23.97 | 0.62% | 3.00% | 73357 | 18085万 | 59.48 | 59.48 | 49.53 | 46 | 电魂网络 | 2023-11-02 四 | 24.29 | 24.30 | 24.92 | 25.48 | 24.20 | 2.55% | 5.48% | 134016 | 33479万 | 61 | 61 | 50.79 | 47 | 电魂网络 | 2023-11-03 五 | 24.63 | 24.92 | 25.13 | 25.30 | 24.10 | 0.84% | 4.04% | 98809 | 24564万 | 61.51 | 61.51 | 51.22 | 48 | 电魂网络 | 2023-11-06 一 | 25.09 | 25.13 | 26.45 | 26.80 | 25.04 | 5.25% | 4.70% | 115076 | 29987万 | 64.74 | 64.74 | 53.91 | 49 | 电魂网络 | 2023-11-07 二 | 26.55 | 26.45 | 26.61 | 26.76 | 25.82 | 0.60% | 3.85% | 94145 | 24741万 | 65.13 | 65.13 | 54.24 | 50 | 电魂网络 | 2023-11-08 三 | 26.50 | 26.61 | 27.21 | 27.57 | 26.26 | 2.25% | 5.41% | 132411 | 35810万 | 66.6 | 66.6 | 55.46 | 51 | 电魂网络 | 2023-11-09 四 | 27.50 | 27.21 | 26.70 | 27.92 | 26.62 | -1.87% | 3.96% | 96862 | 26197万 | 65.35 | 65.35 | 54.42 | 52 | 电魂网络 | 2023-11-10 五 | 26.58 | 26.70 | 26.37 | 26.88 | 26.12 | -1.24% | 2.51% | 61551 | 16247万 | 64.55 | 64.55 | 53.75 | 53 | 电魂网络 | 2023-11-13 一 | 26.45 | 26.37 | 26.51 | 26.83 | 26.34 | 0.53% | 2.03% | 49726 | 13204万 | 64.89 | 64.89 | 54.03 | 54 | 电魂网络 | 2023-11-14 二 | 26.31 | 26.51 | 26.50 | 26.68 | 26.30 | -0.04% | 2.00% | 48955 | 12961万 | 64.86 | 64.86 | 54.01 | 55 | 电魂网络 | 2023-11-15 三 | 26.57 | 26.50 | 26.08 | 26.76 | 26.00 | -1.58% | 2.51% | 61471 | 16121万 | 63.84 | 63.84 | 53.16 | 56 | 电魂网络 | 2023-11-16 四 | 26.00 | 26.08 | 26.00 | 26.35 | 25.91 | -0.31% | 1.66% | 40617 | 10606万 | 63.64 | 63.64 | 52.99 | 57 | 电魂网络 | 2023-11-17 五 | 25.99 | 26.00 | 26.10 | 26.28 | 25.84 | 0.38% | 1.54% | 37791 | 9829万 | 63.88 | 63.88 | 53.2 | 58 | 电魂网络 | 2023-11-20 一 | 26.13 | 26.10 | 26.37 | 26.49 | 25.82 | 1.03% | 1.87% | 45859 | 12012万 | 64.55 | 64.55 | 53.75 | 59 | 电魂网络 | 2023-11-21 二 | 26.41 | 26.37 | 26.23 | 26.65 | 26.15 | -0.53% | 1.73% | 42260 | 11173万 | 64.2 | 64.2 | 53.46 | 60 | 电魂网络 | 2023-11-22 三 | 26.04 | 26.23 | 26.13 | 26.61 | 26.00 | -0.38% | 1.75% | 42845 | 11260万 | 63.96 | 63.96 | 53.26 | 61 | 电魂网络 | 2023-11-23 四 | 26.01 | 26.13 | 25.94 | 26.14 | 25.53 | -0.73% | 1.51% | 36991 | 9555万 | 63.49 | 63.49 | 52.87 | 62 | 电魂网络 | 2023-11-24 五 | 25.94 | 25.94 | 25.32 | 26.18 | 25.18 | -2.39% | 1.77% | 43331 | 11048万 | 61.98 | 61.98 | 51.61 | 63 | 电魂网络 | 2023-11-28 二 | 25.11 | 25.09 | 25.17 | 25.25 | 24.68 | 0.32% | 1.16% | 28296 | 7082万 | 61.61 | 61.61 | 51.3 | 64 | 电魂网络 | 2023-11-29 三 | 25.07 | 25.17 | 24.71 | 25.15 | 24.68 | -1.83% | 1.05% | 25606 | 6363万 | 60.48 | 60.48 | 50.36 | 65 | 电魂网络 | 2023-11-30 四 | 24.88 | 24.71 | 24.39 | 24.95 | 24.21 | -1.30% | 1.06% | 25976 | 6348万 | 59.7 | 59.7 | 49.71 | 66 | 电魂网络 | 2023-12-01 五 | 24.43 | 24.39 | 26.08 | 26.25 | 24.43 | 6.93% | 3.61% | 88278 | 22543万 | 63.84 | 63.84 | 53.16 | 67 | 电魂网络 | 2023-12-04 一 | 26.00 | 26.08 | 26.11 | 26.42 | 25.91 | 0.12% | 2.58% | 63183 | 16504万 | 63.91 | 63.91 | 53.22 | 68 | 电魂网络 | 2023-12-05 二 | 26.00 | 26.11 | 24.96 | 26.04 | 24.94 | -4.40% | 1.84% | 45060 | 11425万 | 61.09 | 61.09 | 50.87 | 69 | 电魂网络 | 2023-12-06 三 | 24.84 | 24.96 | 25.88 | 26.80 | 24.39 | 3.69% | 3.27% | 79942 | 20448万 | 63.35 | 63.35 | 52.75 | 70 | 电魂网络 | 2023-12-07 四 | 25.99 | 25.88 | 26.92 | 27.63 | 25.99 | 4.02% | 6.01% | 147026 | 39146万 | 65.89 | 65.89 | 54.87 | 71 | 电魂网络 | 2023-12-08 五 | 26.99 | 26.92 | 26.59 | 28.25 | 26.42 | -1.23% | 6.83% | 167128 | 45283万 | 65.08 | 65.08 | 54.2 | 72 | 电魂网络 | 2023-12-11 一 | 26.59 | 26.59 | 27.25 | 27.37 | 26.08 | 2.48% | 5.98% | 146297 | 39154万 | 66.7 | 66.7 | 55.54 | 73 | 电魂网络 | 2023-12-12 二 | 27.39 | 27.25 | 27.17 | 27.72 | 26.93 | -0.29% | 5.38% | 131696 | 36007万 | 66.5 | 66.5 | 55.38 | 74 | 电魂网络 | 2023-12-13 三 | 27.00 | 27.17 | 26.67 | 27.32 | 26.59 | -1.84% | 3.24% | 79340 | 21385万 | 65.28 | 65.28 | 54.36 | 75 | 电魂网络 | 2023-12-14 四 | 26.76 | 26.67 | 26.59 | 27.10 | 26.55 | -0.30% | 2.33% | 57152 | 15345万 | 65.08 | 65.08 | 54.2 | 76 | 电魂网络 | 2023-12-15 五 | 26.76 | 26.59 | 26.69 | 27.07 | 26.10 | 0.38% | 2.58% | 63064 | 16845万 | 65.33 | 65.33 | 54.4 | 77 | 电魂网络 | 2023-12-18 一 | 26.71 | 26.69 | 25.85 | 26.87 | 25.74 | -3.15% | 2.35% | 57545 | 15031万 | 63.27 | 63.27 | 52.69 | 78 | 电魂网络 | 2023-12-19 二 | 25.61 | 25.85 | 26.11 | 26.33 | 25.58 | 1.01% | 1.90% | 46422 | 12091万 | 63.91 | 63.91 | 53.22 | 79 | 电魂网络 | 2023-12-20 三 | 26.07 | 26.11 | 25.22 | 26.32 | 25.00 | -3.41% | 1.83% | 44678 | 11410万 | 61.73 | 61.73 | 51.4 | 80 | 电魂网络 | 2023-12-21 四 | 24.91 | 25.22 | 25.60 | 25.81 | 24.80 | 1.51% | 2.10% | 51494 | 13037万 | 62.66 | 62.66 | 52.18 | 81 | 电魂网络 | 2023-12-22 五 | 25.55 | 25.60 | 23.04 | 25.66 | 23.04 | -10.00% | 2.51% | 61455 | 14797万 | 56.39 | 56.39 | 46.96 | 82 | 电魂网络 | 2023-12-25 一 | 22.00 | 23.04 | 21.55 | 22.00 | 20.74 | -6.47% | 6.14% | 150191 | 31750万 | 52.75 | 52.75 | 43.92 | 83 | 电魂网络 | 2023-12-26 二 | 21.78 | 21.55 | 21.79 | 22.95 | 21.43 | 1.11% | 3.87% | 94801 | 20858万 | 53.33 | 53.33 | 44.41 | 84 | 电魂网络 | 2023-12-27 三 | 22.20 | 21.79 | 21.80 | 22.86 | 21.78 | 0.05% | 2.67% | 65454 | 14471万 | 53.36 | 53.36 | 44.43 | 85 | 电魂网络 | 2023-12-28 四 | 21.68 | 21.80 | 22.28 | 22.40 | 21.18 | 2.20% | 2.48% | 60697 | 13306万 | 54.53 | 54.53 | 45.41 | 86 | 电魂网络 | 2023-12-29 五 | 22.18 | 22.28 | 22.98 | 23.24 | 22.18 | 3.14% | 2.09% | 51185 | 11663万 | 56.25 | 56.25 | 46.84 | 87 | 电魂网络 | 2024-01-02 二 | 23.11 | 22.98 | 23.01 | 23.65 | 22.95 | 0.13% | 2.31% | 56569 | 13171万 | 56.32 | 56.32 | 46.9 | 88 | 电魂网络 | 2024-01-03 三 | 23.00 | 23.01 | 23.44 | 24.00 | 22.68 | 1.87% | 2.56% | 62761 | 14762万 | 57.37 | 57.37 | 47.78 | 89 | 电魂网络 | 2024-01-04 四 | 23.35 | 23.44 | 23.31 | 23.60 | 22.86 | -0.55% | 1.66% | 40595 | 9425万 | 57.06 | 57.06 | 47.51 | 90 | 电魂网络 | 2024-01-05 五 | 23.25 | 23.31 | 22.92 | 23.29 | 22.80 | -1.67% | 1.22% | 29922 | 6890万 | 56.1 | 56.1 | 46.72 | 91 | 电魂网络 | 2024-01-08 一 | 23.02 | 22.92 | 22.47 | 23.02 | 22.39 | -1.96% | 1.38% | 33769 | 7657万 | 55 | 55 | 45.8 | 92 | 电魂网络 | 2024-01-09 二 | 22.40 | 22.47 | 22.38 | 22.91 | 22.15 | -0.40% | 1.33% | 32480 | 7288万 | 54.78 | 54.78 | 45.62 | 93 | 电魂网络 | 2024-01-10 三 | 22.20 | 22.38 | 21.92 | 22.41 | 21.83 | -2.06% | 1.33% | 32521 | 7155万 | 53.65 | 53.65 | 44.68 | 94 | 电魂网络 | 2024-01-11 四 | 21.80 | 21.92 | 22.57 | 22.65 | 21.73 | 2.97% | 1.49% | 36484 | 8140万 | 55.24 | 55.24 | 46 | 95 | 电魂网络 | 2024-01-12 五 | 22.35 | 22.57 | 22.08 | 22.67 | 22.05 | -2.17% | 0.89% | 21843 | 4867万 | 54.04 | 54.04 | 45 | 96 | 电魂网络 | 2024-01-15 一 | 22.00 | 22.08 | 21.93 | 22.22 | 21.65 | -0.68% | 0.90% | 22133 | 4865万 | 53.68 | 53.68 | 44.7 | 97 | 电魂网络 | 2024-01-16 二 | 21.91 | 21.93 | 21.66 | 21.95 | 21.32 | -1.23% | 0.89% | 21682 | 4675万 | 53.02 | 53.02 | 44.15 | 98 | 电魂网络 | 2024-01-17 三 | 21.66 | 21.66 | 21.09 | 21.74 | 21.07 | -2.63% | 1.08% | 26322 | 5635万 | 51.62 | 51.62 | 42.99 | 99 | 电魂网络 | 2024-01-18 四 | 20.96 | 21.09 | 21.03 | 21.40 | 20.44 | -0.28% | 1.67% | 40920 | 8512万 | 51.47 | 51.47 | 42.86 | 100 | 电魂网络 | 2024-01-19 五 | 21.08 | 21.03 | 21.38 | 22.08 | 21.08 | 1.66% | 2.44% | 59836 | 12950万 | 52.33 | 52.33 | 43.58 | 101 | 电魂网络 | 2024-01-22 一 | 21.33 | 21.38 | 19.65 | 21.54 | 19.54 | -8.09% | 2.08% | 50828 | 10401万 | 48.1 | 48.1 | 40.05 | 102 | 电魂网络 | 2024-01-23 二 | 19.56 | 19.65 | 20.50 | 20.66 | 19.54 | 4.33% | 2.09% | 51138 | 10310万 | 50.18 | 50.18 | 41.78 | 103 | 电魂网络 | 2024-01-24 三 | 20.42 | 20.50 | 20.51 | 20.68 | 19.82 | 0.05% | 1.63% | 39977 | 8080万 | 50.2 | 50.2 | 41.8 | 104 | 电魂网络 | 2024-01-25 四 | 20.42 | 20.51 | 21.24 | 21.30 | 20.03 | 3.56% | 1.93% | 47284 | 9852万 | 51.99 | 51.99 | 43.29 | 105 | 电魂网络 | 2024-01-26 五 | 21.29 | 21.24 | 21.32 | 22.10 | 21.02 | 0.38% | 2.25% | 55122 | 11863万 | 52.18 | 52.18 | 43.45 | 106 | 电魂网络 | 2024-01-29 一 | 21.28 | 21.32 | 20.44 | 21.31 | 20.43 | -4.13% | 1.65% | 40404 | 8355万 | 50.03 | 50.03 | 41.66 | 107 | 电魂网络 | 2024-01-30 二 | 19.96 | 20.44 | 19.34 | 20.27 | 19.28 | -5.38% | 1.87% | 45797 | 9066万 | 47.34 | 47.34 | 39.42 | 108 | 电魂网络 | 2024-01-31 三 | 19.25 | 19.34 | 18.24 | 19.46 | 18.23 | -5.69% | 1.94% | 47462 | 8944万 | 44.65 | 44.65 | 37.18 | 109 | 电魂网络 | 2024-02-01 四 | 18.10 | 18.24 | 18.21 | 18.77 | 17.71 | -0.16% | 2.07% | 50638 | 9215万 | 44.57 | 44.57 | 37.12 | 110 | 电魂网络 | 2024-02-02 五 | 18.04 | 18.21 | 17.23 | 18.86 | 16.66 | -5.38% | 2.22% | 54280 | 9646万 | 42.17 | 42.17 | 35.12 | 111 | 电魂网络 | 2024-02-05 一 | 17.05 | 17.23 | 15.51 | 17.37 | 15.51 | -9.98% | 2.32% | 56827 | 8972万 | 37.96 | 37.96 | 31.61 | 112 | 电魂网络 | 2024-02-06 二 | 14.20 | 15.51 | 15.03 | 15.54 | 13.96 | -3.09% | 4.05% | 99098 | 14454万 | 36.79 | 36.79 | 30.63 | 113 | 电魂网络 | 2024-02-07 三 | 14.90 | 15.03 | 13.96 | 14.94 | 13.72 | -7.12% | 5.00% | 122504 | 17490万 | 34.17 | 34.17 | 28.45 | 114 | 电魂网络 | 2024-02-08 四 | 14.09 | 13.96 | 15.36 | 15.36 | 13.71 | 10.03% | 4.43% | 108415 | 15718万 | 37.6 | 37.6 | 31.31 | 115 | 电魂网络 | 2024-02-19 一 | 15.98 | 15.36 | 16.90 | 16.90 | 15.98 | 10.03% | 1.05% | 25699 | 4252万 | 41.37 | 41.37 | 34.45 | 116 | 电魂网络 | 2024-02-20 二 | 17.68 | 16.90 | 18.59 | 18.59 | 16.80 | 10.00% | 5.04% | 123467 | 21743万 | 45.5 | 45.5 | 37.89 | 117 | 电魂网络 | 2024-02-21 三 | 18.10 | 18.59 | 18.43 | 19.86 | 17.40 | -0.86% | 10.26% | 251250 | 46864万 | 45.11 | 45.11 | 37.56 | 118 | 电魂网络 | 2024-02-22 四 | 18.30 | 18.43 | 18.63 | 18.81 | 18.06 | 1.09% | 6.96% | 170267 | 31418万 | 45.6 | 45.6 | 37.97 | 119 | 电魂网络 | 2024-02-23 五 | 18.59 | 18.63 | 19.71 | 19.81 | 18.57 | 5.80% | 7.48% | 183047 | 35132万 | 48.24 | 48.24 | 40.17 | 120 | 电魂网络 | 2024-02-26 一 | 19.33 | 19.71 | 19.60 | 20.09 | 19.02 | -0.56% | 5.43% | 132962 | 25940万 | 47.97 | 47.97 | 39.95 | 121 | 电魂网络 | 2024-02-27 二 | 19.45 | 19.60 | 21.00 | 21.56 | 19.27 | 7.14% | 7.44% | 182115 | 37323万 | 51.4 | 51.4 | 42.8 | 122 | 电魂网络 | 2024-02-28 三 | 21.40 | 21.00 | 19.35 | 22.16 | 19.31 | -7.86% | 9.64% | 235900 | 49513万 | 47.36 | 47.36 | 39.44 | 123 | 电魂网络 | 2024-02-29 四 | 18.85 | 19.35 | 20.20 | 20.48 | 18.85 | 4.39% | 5.43% | 132859 | 26453万 | 49.44 | 49.44 | 41.17 | 124 | 电魂网络 | 2024-03-01 五 | 20.20 | 20.20 | 20.46 | 20.53 | 19.81 | 1.29% | 4.82% | 118027 | 23846万 | 50.08 | 50.08 | 41.7 | 125 | 电魂网络 | 2024-03-04 一 | 20.30 | 20.46 | 20.41 | 20.46 | 19.75 | -0.24% | 3.50% | 85638 | 17255万 | 49.96 | 49.96 | 41.6 | 126 | 电魂网络 | 2024-03-05 二 | 20.27 | 20.41 | 19.85 | 20.30 | 19.78 | -2.74% | 2.88% | 70536 | 14132万 | 48.59 | 48.59 | 40.46 | 127 | 电魂网络 | 2024-03-06 三 | 19.77 | 19.85 | 19.97 | 20.40 | 19.75 | 0.60% | 2.60% | 63733 | 12761万 | 48.88 | 48.88 | 40.7 | 128 | 电魂网络 | 2024-03-07 四 | 19.97 | 19.97 | 19.14 | 20.13 | 19.11 | -4.16% | 2.66% | 65059 | 12711万 | 46.85 | 46.85 | 39.01 | 129 | 电魂网络 | 2024-03-08 五 | 19.18 | 19.14 | 19.73 | 19.79 | 19.18 | 3.08% | 2.46% | 60129 | 11730万 | 48.29 | 48.29 | 40.21 | 130 | 电魂网络 | 2024-03-14 四 | 21.00 | 21.43 | 20.70 | 21.07 | 20.22 | -3.41% | 5.17% | 126534 | 26170万 | 50.67 | 50.67 | 42.19 | 131 | 电魂网络 | 2024-03-15 五 | 20.61 | 20.70 | 20.55 | 20.69 | 20.20 | -0.72% | 2.56% | 62657 | 12777万 | 50.3 | 50.3 | 41.89 | 132 | 电魂网络 | 2024-03-18 一 | 20.65 | 20.55 | 21.35 | 21.80 | 20.42 | 3.89% | 5.17% | 126625 | 26791万 | 52.26 | 52.26 | 43.52 | 133 | 电魂网络 | 2024-03-19 二 | 21.40 | 21.35 | 21.48 | 22.08 | 21.26 | 0.61% | 5.39% | 131882 | 28509万 | 52.58 | 52.58 | 43.78 | 134 | 电魂网络 | 2024-03-20 三 | 21.45 | 21.48 | 21.79 | 21.98 | 21.30 | 1.44% | 4.34% | 106118 | 22989万 | 53.33 | 53.33 | 44.41 | 135 | 电魂网络 | 2024-03-21 四 | 22.04 | 21.79 | 21.99 | 22.91 | 21.96 | 0.92% | 6.41% | 156861 | 34935万 | 53.82 | 53.82 | 44.82 | 136 | 电魂网络 | 2024-03-22 五 | 22.10 | 21.99 | 22.07 | 22.34 | 21.25 | 0.36% | 4.84% | 118586 | 25880万 | 54.02 | 54.02 | 44.98 | 137 | 电魂网络 | 2024-03-25 一 | 22.25 | 22.07 | 21.17 | 22.78 | 21.14 | -4.08% | 4.28% | 104696 | 23087万 | 51.82 | 51.82 | 43.15 | 138 | 电魂网络 | 2024-03-26 二 | 21.01 | 21.17 | 20.63 | 21.39 | 20.00 | -2.55% | 3.78% | 92552 | 19106万 | 50.5 | 50.5 | 42.05 | 139 | 电魂网络 | 2024-03-27 三 | 20.45 | 20.63 | 19.41 | 20.68 | 19.41 | -5.91% | 2.53% | 61917 | 12343万 | 47.51 | 47.51 | 39.56 | 140 | 电魂网络 | 2024-03-28 四 | 19.30 | 19.41 | 20.37 | 20.61 | 19.22 | 4.95% | 2.51% | 61406 | 12384万 | 49.86 | 49.86 | 41.52 | 141 | 电魂网络 | 2024-03-29 五 | 20.02 | 20.37 | 19.31 | 20.16 | 18.99 | -5.20% | 3.03% | 74194 | 14382万 | 47.26 | 47.26 | 83.16 | 142 | 电魂网络 | 2024-04-01 一 | 19.38 | 19.31 | 20.28 | 20.29 | 19.31 | 5.02% | 2.72% | 66476 | 13328万 | 49.64 | 49.64 | 87.33 | 143 | 电魂网络 | 2024-04-02 二 | 20.25 | 20.28 | 19.33 | 20.26 | 19.11 | -4.68% | 3.40% | 83188 | 16185万 | 47.31 | 47.31 | 83.24 | 144 | 电魂网络 | 2024-04-03 三 | 19.23 | 19.33 | 18.30 | 19.29 | 18.23 | -5.33% | 2.96% | 72480 | 13399万 | 44.79 | 44.79 | 78.81 | 145 | 电魂网络 | 2024-04-08 一 | 18.28 | 18.30 | 17.81 | 18.28 | 17.68 | -2.68% | 1.83% | 44673 | 8009万 | 43.59 | 43.59 | 76.7 | 146 | 电魂网络 | 2024-04-09 二 | 18.03 | 17.81 | 19.06 | 19.59 | 17.91 | 7.02% | 4.77% | 116673 | 22116万 | 46.65 | 46.65 | 82.08 | 147 | 电魂网络 | 2024-04-10 三 | 19.14 | 19.06 | 17.96 | 19.27 | 17.75 | -5.77% | 3.84% | 93930 | 17141万 | 43.96 | 43.96 | 77.34 | 148 | 电魂网络 | 2024-04-11 四 | 17.64 | 17.96 | 17.95 | 18.38 | 17.57 | -0.06% | 2.41% | 59006 | 10674万 | 43.94 | 43.94 | 77.3 | 149 | 电魂网络 | 2024-04-12 五 | 17.83 | 17.95 | 17.53 | 18.03 | 17.49 | -2.34% | 1.81% | 44344 | 7844万 | 42.91 | 42.91 | 75.49 | 150 | 电魂网络 | 2024-04-15 一 | 17.56 | 17.53 | 16.82 | 17.70 | 16.45 | -4.05% | 2.28% | 55794 | 9450万 | 41.17 | 41.17 | 72.43 | 151 | 电魂网络 | 2024-04-16 二 | 16.59 | 16.82 | 15.57 | 17.02 | 15.54 | -7.43% | 2.32% | 56712 | 9014万 | 38.11 | 38.11 | 67.05 | 152 | 电魂网络 | 2024-04-17 三 | 15.99 | 15.57 | 16.80 | 16.95 | 15.99 | 7.90% | 2.62% | 64098 | 10643万 | 41.12 | 41.12 | 72.35 | 153 | 电魂网络 | 2024-04-18 四 | 16.60 | 16.80 | 16.63 | 17.03 | 16.18 | -1.01% | 2.30% | 56418 | 9370万 | 40.7 | 40.7 | 71.62 | 154 | 电魂网络 | 2024-04-19 五 | 16.53 | 16.63 | 16.29 | 16.54 | 16.09 | -2.04% | 1.41% | 34514 | 5627万 | 39.87 | 39.87 | 70.15 | 155 | 电魂网络 | 2024-04-22 一 | 16.10 | 16.29 | 16.29 | 16.54 | 15.75 | 0.00% | 1.40% | 34283 | 5561万 | 39.87 | 39.87 | 70.15 | 156 | 电魂网络 | 2024-04-23 二 | 16.32 | 16.29 | 16.60 | 16.75 | 16.32 | 1.90% | 1.48% | 36218 | 6009万 | 40.63 | 40.63 | 71.49 | 157 | 电魂网络 | 2024-04-24 三 | 16.61 | 16.60 | 16.96 | 16.98 | 16.50 | 2.17% | 1.77% | 43425 | 7315万 | 41.51 | 41.51 | 73.04 | 158 | 电魂网络 | 2024-04-25 四 | 16.87 | 16.96 | 16.84 | 17.08 | 16.73 | -0.71% | 1.21% | 29523 | 4994万 | 41.22 | 41.22 | 72.52 | 159 | 电魂网络 | 2024-04-26 五 | 16.89 | 16.84 | 17.28 | 17.42 | 16.84 | 2.61% | 1.73% | 42382 | 7278万 | 42.3 | 42.3 | 75.7 | 160 | 电魂网络 | 2024-04-29 一 | 17.71 | 17.28 | 18.53 | 18.70 | 17.70 | 7.23% | 3.10% | 75853 | 13942万 | 45.36 | 45.36 | 81.17 | 161 | 电魂网络 | 2024-04-30 二 | 18.59 | 18.53 | 18.54 | 18.70 | 18.15 | 0.05% | 2.16% | 52805 | 9740万 | 45.38 | 45.38 | 81.22 |
|
行情刷新 | 流通股东
|