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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.19 | 25.86 | 25.04 | 25.73 | +1.86% | 2.04 | 8.68% |
| 2025-06-23 | 24.45 | 25.43 | 24.45 | 25.26 | +2.10% | 2.24 | 9.73% |
| 2025-06-20 | 26.19 | 26.39 | 24.68 | 24.74 | -5.28% | 3.39 | 14.65% |
| 2025-06-19 | 26.22 | 27.44 | 25.86 | 26.12 | -1.77% | 4.50 | 18.43% |
| 2025-06-18 | 28.00 | 28.10 | 26.18 | 26.59 | -4.76% | 6.22 | 25.37% |
| 2025-06-17 | 25.87 | 27.92 | 25.18 | 27.92 | +14.10% | 6.44 | 26.50% |
| 2025-06-16 | 23.86 | 24.76 | 23.85 | 24.47 | +2.13% | 1.06 | 4.71% |
| 2025-06-13 | 24.64 | 24.78 | 23.86 | 23.96 | -3.23% | 1.04 | 4.67% |
| 2025-06-12 | 24.55 | 25.20 | 24.41 | 24.76 | +0.53% | 0.97 | 4.28% |
| 2025-06-11 | 24.45 | 24.88 | 24.29 | 24.63 | +0.65% | 0.68 | 3.01% |
| 2025-06-10 | 24.98 | 25.27 | 24.18 | 24.47 | -2.16% | 1.19 | 5.26% |
| 2025-06-09 | 25.23 | 25.29 | 24.65 | 25.01 | -0.87% | 1.05 | 4.57% |
| 2025-06-06 | 25.00 | 25.56 | 24.67 | 25.23 | +0.44% | 1.65 | 7.20% |
| 2025-06-05 | 24.21 | 25.33 | 24.15 | 25.12 | +3.25% | 1.74 | 7.62% |
| 2025-06-04 | 24.45 | 24.45 | 24.09 | 24.33 | -0.12% | 0.66 | 2.96% |
| 2025-06-03 | 24.24 | 24.70 | 24.07 | 24.36 | +0.51% | 0.89 | 3.92% |
| 2025-05-30 | 24.51 | 24.87 | 24.17 | 24.24 | -1.34% | 1.10 | 4.84% |
| 2025-05-29 | 23.63 | 24.61 | 23.61 | 24.57 | +3.71% | 1.27 | 5.59% |
| 2025-05-28 | 23.88 | 24.43 | 23.60 | 23.69 | -0.35% | 0.94 | 4.22% |
| 2025-05-27 | 23.93 | 24.15 | 23.74 | 23.77 | -0.75% | 0.54 | 2.44% |