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
2026-04-21 34.60 34.60 33.93 34.17 -1.64% 0.83 1.25%
2026-04-20 34.38 34.85 34.20 34.74 +0.81% 0.86 1.28%
2026-04-17 34.18 34.71 34.06 34.46 +0.50% 0.89 1.33%
2026-04-16 34.12 34.40 34.00 34.29 +0.56% 0.71 1.07%
2026-04-15 34.68 34.90 34.01 34.10 -1.04% 0.77 1.15%
2026-04-14 34.50 34.54 34.09 34.46 +1.20% 0.86 1.29%
2026-04-13 33.80 34.30 33.72 34.05 -0.15% 0.67 1.01%
2026-04-10 34.22 34.66 34.07 34.10 +0.24% 1.02 1.53%
2026-04-09 34.15 34.30 33.89 34.02 -1.96% 0.82 1.23%
2026-04-08 33.90 34.74 33.90 34.70 +4.83% 1.16 1.74%
2026-04-07 32.69 33.46 32.69 33.10 +1.69% 0.61 0.95%
2026-04-03 33.26 33.52 32.51 32.55 -1.90% 0.55 0.86%
2026-04-02 34.00 34.21 32.95 33.18 -2.21% 0.72 1.10%
2026-04-01 33.61 34.13 33.52 33.93 +3.10% 0.87 1.32%
2026-03-31 33.55 34.04 32.90 32.91 -2.05% 0.64 0.99%
2026-03-30 33.01 33.80 32.88 33.60 -0.80% 0.64 0.98%
2026-03-27 33.03 34.05 33.03 33.87 +1.07% 0.65 0.99%
2026-03-26 33.97 34.37 33.33 33.51 -1.27% 0.76 1.16%
2026-03-25 33.80 34.60 33.71 33.94 +0.83% 0.95 1.44%
2026-03-24 33.11 33.77 32.61 33.66 +3.57% 1.07 1.66%