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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.96 | 28.25 | 27.58 | 28.18 | +0.71% | 0.57 | 1.78% |
| 2025-12-16 | 28.34 | 28.49 | 27.78 | 27.98 | -1.34% | 0.49 | 1.54% |
| 2025-12-15 | 28.66 | 28.89 | 28.32 | 28.36 | -1.83% | 0.48 | 1.47% |
| 2025-12-12 | 28.68 | 29.05 | 28.43 | 28.89 | +0.91% | 0.62 | 1.89% |
| 2025-12-11 | 29.29 | 29.42 | 28.60 | 28.63 | -2.29% | 0.51 | 1.55% |
| 2025-12-10 | 29.07 | 29.37 | 28.74 | 29.30 | +0.51% | 0.58 | 1.76% |
| 2025-12-09 | 29.50 | 29.60 | 29.12 | 29.15 | -1.02% | 0.54 | 1.63% |
| 2025-12-08 | 29.23 | 29.64 | 29.20 | 29.45 | +1.03% | 0.62 | 1.84% |
| 2025-12-05 | 28.68 | 29.15 | 28.48 | 29.15 | +1.67% | 0.50 | 1.53% |
| 2025-12-04 | 28.86 | 29.00 | 28.40 | 28.67 | -0.66% | 0.49 | 1.49% |
| 2025-12-03 | 29.11 | 29.30 | 28.76 | 28.86 | -1.16% | 0.52 | 1.57% |
| 2025-12-02 | 29.51 | 29.64 | 29.18 | 29.20 | -0.98% | 0.53 | 1.59% |
| 2025-12-01 | 29.26 | 29.63 | 29.11 | 29.49 | +0.79% | 0.72 | 2.16% |
| 2025-11-28 | 29.20 | 29.40 | 29.05 | 29.26 | +0.27% | 0.52 | 1.58% |
| 2025-11-27 | 28.83 | 29.46 | 28.83 | 29.18 | +1.11% | 0.67 | 2.00% |
| 2025-11-26 | 29.01 | 29.44 | 28.79 | 28.86 | -0.59% | 0.62 | 1.86% |
| 2025-11-25 | 28.80 | 29.44 | 28.71 | 29.03 | +1.11% | 0.74 | 2.22% |
| 2025-11-24 | 28.18 | 28.93 | 27.72 | 28.71 | +2.87% | 0.73 | 2.25% |
| 2025-11-21 | 28.56 | 28.95 | 27.73 | 27.91 | -3.36% | 0.95 | 2.95% |
| 2025-11-20 | 29.30 | 29.40 | 28.87 | 28.88 | -0.89% | 0.59 | 1.78% |