熵基科技 sz.301330
29.51
+1.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.31 | 29.79 | 28.94 | 29.51 | +1.06% | 0.80 | 1.40% |
| 2026-05-21 | 30.42 | 30.88 | 29.05 | 29.20 | -3.82% | 1.02 | 1.73% |
| 2026-05-20 | 30.60 | 30.99 | 30.17 | 30.36 | -2.41% | 0.94 | 1.58% |
| 2026-05-19 | 30.30 | 31.31 | 30.30 | 31.11 | +2.74% | 1.33 | 2.20% |
| 2026-05-18 | 29.85 | 30.48 | 29.44 | 30.28 | +1.54% | 0.89 | 1.53% |
| 2026-05-15 | 29.70 | 30.32 | 29.70 | 29.82 | +0.07% | 0.88 | 1.51% |
| 2026-05-14 | 30.95 | 31.13 | 29.64 | 29.80 | -3.65% | 1.33 | 2.28% |
| 2026-05-13 | 30.77 | 31.05 | 30.60 | 30.93 | +0.52% | 0.83 | 1.39% |
| 2026-05-12 | 31.10 | 31.57 | 30.69 | 30.77 | -1.63% | 1.04 | 1.72% |
| 2026-05-11 | 31.50 | 31.95 | 31.03 | 31.28 | -2.10% | 1.77 | 2.91% |
| 2026-05-08 | 31.50 | 31.98 | 31.28 | 31.95 | +1.65% | 1.25 | 2.03% |
| 2026-05-07 | 31.40 | 31.43 | 31.00 | 31.43 | +0.35% | 1.20 | 1.97% |
| 2026-05-06 | 31.01 | 31.62 | 31.00 | 31.32 | +1.29% | 1.32 | 2.17% |
| 2026-04-30 | 31.12 | 31.45 | 30.80 | 30.92 | -1.31% | 1.47 | 2.43% |
| 2026-04-29 | 31.90 | 31.97 | 30.87 | 31.33 | -8.92% | 3.01 | 4.95% |
| 2026-04-28 | 35.81 | 35.89 | 34.30 | 34.40 | -4.68% | 1.66 | 2.45% |
| 2026-04-27 | 35.49 | 36.42 | 35.17 | 36.09 | +1.12% | 1.52 | 2.18% |
| 2026-04-24 | 36.17 | 36.64 | 35.40 | 35.69 | -3.04% | 2.60 | 3.74% |
| 2026-04-23 | 35.84 | 37.50 | 35.68 | 36.81 | +7.66% | 4.31 | 6.03% |
| 2026-04-22 | 33.90 | 34.28 | 33.45 | 34.19 | +0.06% | 1.03 | 1.56% |