电魂网络

sh603258 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

16.15

涨跌幅

+10.01%

成交量

11,166,200 股

成交额

177,192,528 元

换手率

4.63%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.96	16.15	16.15	14.95	+10.01%	11,166,200	177,192,528	4.63
2026-10-13	14.46	14.68	14.81	14.25	+0.55%	4,872,600	70,899,664	2.02
2026-10-12	14.51	14.60	14.94	14.23	+0.69%	5,313,100	77,263,776	2.20
2026-10-09	13.80	14.50	14.65	13.41	+4.47%	6,214,400	87,093,048	2.57
2026-10-08	14.04	13.88	14.31	13.80	-1.07%	3,488,600	48,860,868	1.45
2026-09-30	14.17	14.03	14.38	13.93	-1.13%	4,423,200	62,325,920	1.83
2026-09-29	13.68	14.19	14.38	13.58	+3.43%	6,409,300	90,345,688	2.66
2026-09-28	13.94	13.72	14.04	13.55	-1.44%	3,883,700	53,238,632	1.61
2026-09-24	14.19	13.92	14.49	13.86	-0.93%	5,060,900	71,129,312	2.10
2026-09-23	14.60	14.05	14.60	14.00	-4.87%	9,632,200	137,205,040	3.99
2026-09-22	14.50	14.77	15.30	13.91	+4.09%	16,802,300	246,208,976	6.96
2026-09-21	13.05	14.19	14.19	12.99	+10.00%	4,734,700	65,391,128	1.96
2026-09-18	13.10	12.90	13.35	12.90	-1.53%	2,957,700	38,846,768	1.23
2026-09-17	12.95	13.10	13.17	12.87	+0.23%	1,832,900	23,963,764	0.76
2026-09-16	12.94	13.07	13.17	12.84	+0.08%	2,006,300	26,124,794	0.83
2026-09-15	13.58	13.06	13.68	13.03	-1.95%	2,690,500	35,851,756	1.11
2026-09-14	13.39	13.32	13.62	13.29	-0.52%	1,745,900	23,365,224	0.72
2026-09-11	13.50	13.39	13.71	13.26	-2.41%	2,378,600	31,907,672	0.99
2026-09-10	13.82	13.72	13.88	13.52	-0.58%	2,413,800	33,008,428	1.00
2026-09-09	14.19	13.80	14.35	13.75	-3.16%	4,265,100	59,434,304	1.77
2026-09-08	13.85	14.25	14.76	13.85	+2.44%	6,187,800	88,531,744	2.56
2026-09-07	13.70	13.91	14.14	13.59	+1.53%	4,101,100	57,176,448	1.70
2026-09-04	13.35	13.70	13.92	13.35	+2.01%	3,437,600	47,175,300	1.42
2026-09-03	13.55	13.43	13.75	13.36	-0.89%	2,592,300	35,170,460	1.07
2026-09-02	13.56	13.55	13.67	13.40	-0.73%	2,485,000	33,611,004	1.03
2026-09-01	13.26	13.65	13.71	13.26	+2.71%	3,888,600	52,812,796	1.61
2026-08-31	12.78	13.29	13.29	12.75	+4.24%	3,692,100	48,372,580	1.53
2026-08-28	12.99	12.75	13.00	12.71	-1.16%	1,796,300	23,008,578	0.74
2026-08-27	12.90	12.90	13.03	12.79	+0.00%	1,791,900	23,096,780	0.74
2026-08-26	12.86	12.90	13.04	12.81	-0.39%	1,579,400	20,416,294	0.65

需要全历史数据与程序化访问？查看电魂网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603258 获取全部历史日线。