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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.35 | 29.80 | 29.01 | 29.14 | -2.15% | 0.92 | 2.75% |
| 2025-11-18 | 30.95 | 31.06 | 29.61 | 29.78 | +2.20% | 1.59 | 4.64% |
| 2025-11-17 | 29.50 | 29.58 | 28.98 | 29.14 | -1.22% | 0.87 | 2.63% |
| 2025-11-14 | 29.77 | 29.95 | 29.50 | 29.50 | -1.14% | 0.58 | 1.72% |
| 2025-11-13 | 29.98 | 30.09 | 29.61 | 29.84 | -0.67% | 0.81 | 2.38% |
| 2025-11-12 | 29.87 | 30.50 | 29.58 | 30.04 | +1.28% | 1.09 | 3.18% |
| 2025-11-11 | 30.09 | 30.13 | 29.58 | 29.66 | -1.10% | 0.65 | 1.92% |
| 2025-11-10 | 30.37 | 30.49 | 29.80 | 29.99 | -0.79% | 0.77 | 2.25% |
| 2025-11-07 | 30.80 | 30.80 | 30.20 | 30.23 | -2.45% | 0.75 | 2.17% |
| 2025-11-06 | 30.36 | 31.05 | 30.24 | 30.99 | +2.08% | 0.86 | 2.46% |
| 2025-11-05 | 30.25 | 30.75 | 30.01 | 30.36 | -0.72% | 0.76 | 2.18% |
| 2025-11-04 | 31.07 | 31.25 | 30.31 | 30.58 | -2.21% | 0.94 | 2.71% |
| 2025-11-03 | 31.49 | 31.75 | 30.81 | 31.27 | -0.86% | 0.86 | 2.42% |
| 2025-10-31 | 30.51 | 31.70 | 30.51 | 31.54 | +2.37% | 1.30 | 3.63% |
| 2025-10-30 | 31.69 | 31.86 | 30.74 | 30.81 | -3.33% | 1.32 | 3.74% |
| 2025-10-29 | 31.88 | 31.88 | 31.46 | 31.87 | -1.09% | 1.31 | 3.63% |
| 2025-10-28 | 32.30 | 32.53 | 31.98 | 32.22 | -0.77% | 1.15 | 3.13% |
| 2025-10-27 | 32.10 | 32.63 | 31.94 | 32.47 | +1.95% | 1.67 | 4.53% |
| 2025-10-24 | 31.20 | 31.92 | 31.20 | 31.85 | +2.08% | 0.95 | 2.64% |
| 2025-10-23 | 31.19 | 31.28 | 30.65 | 31.20 | +0.03% | 0.73 | 2.06% |