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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.20 | 28.47 | 27.68 | 27.76 | -1.84% | 2.12 | 8.25% |
| 2025-07-21 | 27.84 | 28.74 | 27.60 | 28.28 | +1.29% | 2.70 | 10.41% |
| 2025-07-18 | 28.03 | 28.59 | 27.42 | 27.92 | +0.98% | 3.22 | 12.52% |
| 2025-07-17 | 27.00 | 27.85 | 26.79 | 27.65 | +2.18% | 2.11 | 8.36% |
| 2025-07-16 | 27.13 | 27.42 | 26.85 | 27.06 | -0.26% | 1.45 | 5.85% |
| 2025-07-15 | 27.17 | 27.40 | 26.71 | 27.13 | -0.77% | 1.44 | 5.82% |
| 2025-07-14 | 27.25 | 27.50 | 26.91 | 27.34 | -0.62% | 1.61 | 6.47% |
| 2025-07-11 | 27.47 | 27.95 | 26.95 | 27.51 | +0.33% | 2.50 | 9.92% |
| 2025-07-10 | 28.20 | 28.28 | 27.38 | 27.42 | -3.72% | 3.29 | 12.94% |
| 2025-07-09 | 28.00 | 28.87 | 27.81 | 28.48 | +2.01% | 4.65 | 17.87% |
| 2025-07-08 | 27.89 | 28.16 | 27.56 | 27.92 | -1.34% | 3.57 | 13.95% |
| 2025-07-07 | 27.47 | 28.87 | 26.82 | 28.30 | +2.06% | 5.44 | 21.29% |
| 2025-07-04 | 26.77 | 28.15 | 26.34 | 27.73 | +5.92% | 5.56 | 22.16% |
| 2025-07-03 | 25.91 | 26.23 | 25.83 | 26.18 | +0.73% | 1.29 | 5.39% |
| 2025-07-02 | 26.79 | 26.87 | 25.79 | 25.99 | -3.38% | 2.49 | 10.36% |
| 2025-07-01 | 26.94 | 28.07 | 26.63 | 26.90 | -0.48% | 3.80 | 15.24% |
| 2025-06-30 | 26.23 | 27.09 | 26.14 | 27.03 | +5.09% | 3.80 | 15.49% |
| 2025-06-27 | 25.71 | 26.09 | 25.50 | 25.72 | -0.16% | 1.53 | 6.48% |
| 2025-06-26 | 25.84 | 26.23 | 25.68 | 25.76 | -0.27% | 2.00 | 8.41% |
| 2025-06-25 | 25.70 | 25.86 | 25.36 | 25.83 | +0.39% | 2.01 | 8.56% |