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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 44.01 | 44.30 | 41.98 | 42.40 | -3.64% | 5.55 | 11.40% |
| 2026-01-15 | 44.21 | 45.90 | 43.58 | 44.00 | -1.72% | 6.64 | 13.11% |
| 2026-01-14 | 45.97 | 47.37 | 44.07 | 44.77 | -3.78% | 11.64 | 22.23% |
| 2026-01-13 | 49.67 | 50.50 | 45.20 | 46.53 | -4.77% | 12.58 | 23.37% |
| 2026-01-12 | 41.52 | 49.85 | 41.23 | 48.86 | +17.59% | 16.15 | 31.11% |
| 2026-01-09 | 41.21 | 41.63 | 39.68 | 41.55 | -2.97% | 9.04 | 19.49% |
| 2026-01-08 | 42.17 | 43.76 | 41.78 | 42.82 | -0.23% | 12.46 | 25.60% |
| 2026-01-07 | 44.15 | 45.10 | 41.28 | 42.92 | -9.81% | 15.37 | 31.26% |
| 2026-01-06 | 46.23 | 47.59 | 43.00 | 47.59 | +20.00% | 17.63 | 34.12% |
| 2026-01-05 | 35.05 | 39.66 | 35.03 | 39.66 | +20.00% | 7.76 | 17.61% |
| 2025-12-31 | 32.70 | 33.79 | 32.28 | 33.05 | -0.03% | 3.88 | 10.29% |
| 2025-12-30 | 29.77 | 33.38 | 29.77 | 33.06 | +11.58% | 5.72 | 15.55% |
| 2025-12-29 | 29.18 | 30.08 | 29.18 | 29.63 | +1.20% | 1.06 | 3.13% |
| 2025-12-26 | 29.41 | 29.69 | 29.12 | 29.28 | -0.48% | 0.77 | 2.30% |
| 2025-12-25 | 29.06 | 29.62 | 28.98 | 29.42 | +1.27% | 0.92 | 2.74% |
| 2025-12-24 | 28.45 | 29.09 | 28.33 | 29.05 | +2.29% | 0.73 | 2.21% |
| 2025-12-23 | 29.00 | 29.00 | 28.25 | 28.40 | -1.87% | 0.79 | 2.41% |
| 2025-12-22 | 28.61 | 29.30 | 28.44 | 28.94 | +1.90% | 0.89 | 2.70% |
| 2025-12-19 | 28.44 | 28.83 | 28.38 | 28.40 | -0.14% | 0.59 | 1.81% |
| 2025-12-18 | 27.95 | 28.66 | 27.90 | 28.44 | +0.92% | 0.60 | 1.86% |