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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.21 | 30.38 | 29.78 | 29.95 | -1.42% | 2.42 | 7.08% |
| 2025-08-18 | 30.30 | 30.50 | 29.77 | 30.38 | +1.57% | 3.14 | 9.14% |
| 2025-08-15 | 29.68 | 30.27 | 29.40 | 29.91 | -0.96% | 3.63 | 13.28% |
| 2025-08-14 | 29.17 | 30.25 | 28.83 | 30.20 | +2.90% | 4.25 | 15.67% |
| 2025-08-13 | 29.40 | 29.65 | 28.96 | 29.35 | -0.27% | 2.45 | 9.14% |
| 2025-08-12 | 29.55 | 30.44 | 29.16 | 29.43 | -1.04% | 2.86 | 10.50% |
| 2025-08-11 | 28.74 | 29.77 | 28.50 | 29.74 | +1.23% | 2.87 | 10.74% |
| 2025-08-08 | 30.39 | 31.40 | 29.36 | 29.38 | -1.94% | 4.50 | 16.18% |
| 2025-08-07 | 30.30 | 30.30 | 29.29 | 29.96 | -1.61% | 3.24 | 11.88% |
| 2025-08-06 | 30.20 | 30.53 | 29.80 | 30.45 | -1.04% | 3.79 | 13.75% |
| 2025-08-05 | 29.00 | 30.80 | 28.75 | 30.77 | +6.03% | 5.54 | 20.18% |
| 2025-08-04 | 28.12 | 29.40 | 27.97 | 29.02 | +0.10% | 2.57 | 9.72% |
| 2025-08-01 | 29.51 | 29.93 | 28.53 | 28.99 | -0.75% | 4.34 | 16.22% |
| 2025-07-31 | 28.00 | 29.22 | 27.88 | 29.21 | +3.80% | 4.95 | 18.84% |
| 2025-07-30 | 28.34 | 28.44 | 27.61 | 28.14 | -1.57% | 2.17 | 8.47% |
| 2025-07-29 | 28.01 | 28.69 | 27.59 | 28.59 | +1.67% | 2.99 | 11.54% |
| 2025-07-28 | 27.39 | 28.38 | 27.03 | 28.12 | +2.52% | 2.75 | 10.77% |
| 2025-07-25 | 27.17 | 27.60 | 27.02 | 27.43 | +0.96% | 1.66 | 6.63% |
| 2025-07-24 | 27.00 | 27.39 | 27.00 | 27.17 | +0.30% | 1.24 | 4.99% |
| 2025-07-23 | 27.72 | 27.89 | 26.92 | 27.09 | -2.41% | 2.20 | 8.81% |