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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.47 | 38.95 | 38.40 | 38.62 | +0.29% | 1.53 | 3.47% |
| 2026-02-12 | 38.13 | 38.70 | 38.13 | 38.51 | +0.68% | 1.13 | 2.57% |
| 2026-02-11 | 38.94 | 38.94 | 38.23 | 38.25 | -1.26% | 1.19 | 2.71% |
| 2026-02-10 | 38.60 | 39.04 | 38.30 | 38.74 | +0.05% | 1.61 | 3.66% |
| 2026-02-09 | 37.59 | 38.75 | 37.50 | 38.72 | +4.31% | 1.95 | 4.48% |
| 2026-02-06 | 37.49 | 37.97 | 36.93 | 37.12 | -1.85% | 1.46 | 3.43% |
| 2026-02-05 | 37.98 | 38.28 | 37.61 | 37.82 | -1.05% | 1.15 | 2.67% |
| 2026-02-04 | 38.45 | 38.67 | 37.83 | 38.22 | -1.34% | 1.59 | 3.66% |
| 2026-02-03 | 37.99 | 38.74 | 37.95 | 38.74 | +2.68% | 1.47 | 3.37% |
| 2026-02-02 | 38.11 | 38.78 | 37.65 | 37.73 | -1.05% | 1.57 | 3.60% |
| 2026-01-30 | 38.42 | 38.70 | 37.38 | 38.13 | -1.45% | 2.26 | 5.24% |
| 2026-01-29 | 39.00 | 40.25 | 38.38 | 38.69 | -0.67% | 3.06 | 6.80% |
| 2026-01-28 | 39.86 | 39.93 | 38.78 | 38.95 | -1.99% | 1.99 | 4.45% |
| 2026-01-27 | 39.29 | 39.86 | 38.05 | 39.74 | -0.03% | 2.48 | 5.56% |
| 2026-01-26 | 41.69 | 41.70 | 38.91 | 39.75 | -4.68% | 4.67 | 10.30% |
| 2026-01-23 | 40.80 | 41.88 | 40.12 | 41.70 | +3.60% | 5.57 | 11.87% |
| 2026-01-22 | 40.14 | 40.42 | 39.74 | 40.25 | +0.68% | 2.68 | 5.86% |
| 2026-01-21 | 39.81 | 40.43 | 39.55 | 39.98 | -0.94% | 2.69 | 5.90% |
| 2026-01-20 | 42.00 | 42.04 | 39.91 | 40.36 | -3.12% | 3.79 | 8.20% |
| 2026-01-19 | 42.00 | 42.27 | 41.44 | 41.66 | -1.75% | 3.71 | 7.79% |