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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.47 | 34.62 | 32.12 | 32.50 | -7.49% | 1.65 | 2.55% |
| 2026-03-20 | 36.50 | 36.88 | 35.08 | 35.13 | -3.86% | 1.42 | 2.03% |
| 2026-03-19 | 37.33 | 37.33 | 36.36 | 36.54 | -3.33% | 1.43 | 2.00% |
| 2026-03-18 | 37.35 | 37.98 | 36.79 | 37.80 | +1.53% | 1.41 | 1.94% |
| 2026-03-17 | 39.28 | 39.42 | 37.22 | 37.23 | -4.90% | 2.05 | 2.75% |
| 2026-03-16 | 38.00 | 39.15 | 37.51 | 39.15 | +3.27% | 2.82 | 3.75% |
| 2026-03-13 | 37.51 | 38.48 | 36.92 | 37.91 | +0.45% | 1.94 | 2.65% |
| 2026-03-12 | 38.23 | 38.23 | 37.35 | 37.74 | -2.25% | 1.99 | 2.71% |
| 2026-03-11 | 38.51 | 39.45 | 38.26 | 38.61 | +1.21% | 2.99 | 3.97% |
| 2026-03-10 | 38.12 | 38.50 | 37.71 | 38.15 | +1.27% | 1.45 | 1.96% |
| 2026-03-09 | 37.01 | 37.87 | 36.61 | 37.67 | +0.19% | 1.63 | 2.25% |
| 2026-03-06 | 36.60 | 38.65 | 36.56 | 37.60 | +1.90% | 2.47 | 3.34% |
| 2026-03-05 | 36.28 | 37.34 | 36.16 | 36.90 | +3.65% | 1.81 | 2.54% |
| 2026-03-04 | 35.20 | 36.17 | 35.14 | 35.60 | -0.20% | 1.24 | 1.78% |
| 2026-03-03 | 37.63 | 37.98 | 35.53 | 35.67 | -4.91% | 2.15 | 3.03% |
| 2026-03-02 | 38.45 | 38.78 | 37.48 | 37.51 | -4.58% | 2.53 | 3.43% |
| 2026-02-27 | 38.62 | 39.52 | 38.20 | 39.31 | +0.92% | 3.43 | 4.51% |
| 2026-02-26 | 38.58 | 38.98 | 38.10 | 38.95 | +0.75% | 1.64 | 2.19% |
| 2026-02-25 | 37.93 | 38.99 | 37.93 | 38.66 | +1.79% | 1.58 | 2.11% |
| 2026-02-24 | 38.90 | 39.04 | 37.38 | 37.98 | -1.66% | 1.69 | 2.29% |