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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.59 | 24.02 | 23.53 | 23.95 | +1.14% | 0.56 | 2.52% |
| 2025-05-23 | 23.95 | 24.23 | 23.64 | 23.68 | -1.60% | 0.69 | 3.07% |
| 2025-05-22 | 24.35 | 24.59 | 23.99 | 24.06 | -1.44% | 0.73 | 3.20% |
| 2025-05-21 | 24.61 | 24.77 | 24.37 | 24.42 | -1.23% | 0.57 | 2.49% |
| 2025-05-20 | 24.66 | 24.77 | 24.26 | 24.72 | +0.37% | 0.99 | 4.30% |
| 2025-05-19 | 24.94 | 25.26 | 24.25 | 24.63 | +1.01% | 1.03 | 4.48% |
| 2025-05-16 | 24.10 | 24.67 | 23.95 | 24.38 | +0.78% | 0.74 | 3.24% |
| 2025-05-15 | 24.20 | 24.38 | 24.02 | 24.20 | -0.44% | 0.62 | 2.73% |
| 2025-05-14 | 24.43 | 24.84 | 24.19 | 24.30 | -1.07% | 0.89 | 3.91% |
| 2025-05-13 | 24.83 | 25.10 | 24.52 | 24.57 | -0.30% | 1.06 | 4.58% |
| 2025-05-12 | 24.77 | 24.87 | 24.41 | 24.64 | 0.00% | 1.30 | 5.64% |
| 2025-05-09 | 25.16 | 25.28 | 24.48 | 24.64 | -2.15% | 1.69 | 7.28% |
| 2025-05-08 | 24.70 | 25.74 | 24.28 | 25.18 | +1.52% | 2.59 | 10.99% |
| 2025-05-07 | 24.12 | 25.40 | 23.82 | 24.80 | +5.22% | 2.87 | 12.39% |
| 2025-05-06 | 23.17 | 23.65 | 23.01 | 23.57 | +2.86% | 1.20 | 5.51% |