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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.61 | 31.65 | 31.12 | 31.19 | -1.45% | 0.74 | 2.08% |
| 2025-10-21 | 31.40 | 31.77 | 31.20 | 31.65 | +0.38% | 1.15 | 3.19% |
| 2025-10-20 | 30.31 | 31.79 | 30.31 | 31.53 | +5.59% | 1.69 | 4.74% |
| 2025-10-17 | 30.93 | 31.32 | 29.85 | 29.86 | -4.20% | 1.11 | 3.18% |
| 2025-10-16 | 31.10 | 31.80 | 30.73 | 31.17 | -0.42% | 1.22 | 3.45% |
| 2025-10-15 | 30.70 | 31.43 | 30.41 | 31.30 | +2.29% | 0.94 | 2.64% |
| 2025-10-14 | 31.51 | 32.00 | 30.55 | 30.60 | -2.58% | 1.35 | 3.80% |
| 2025-10-13 | 30.01 | 31.58 | 29.72 | 31.41 | -0.44% | 1.52 | 4.34% |
| 2025-10-10 | 32.50 | 32.74 | 31.45 | 31.55 | -3.61% | 1.88 | 5.17% |
| 2025-10-09 | 32.92 | 33.39 | 32.67 | 32.73 | -0.21% | 1.77 | 4.70% |
| 2025-09-30 | 32.72 | 33.00 | 32.53 | 32.80 | +0.99% | 1.42 | 3.79% |
| 2025-09-29 | 32.66 | 32.94 | 32.20 | 32.48 | +0.28% | 1.40 | 3.77% |
| 2025-09-26 | 33.60 | 33.60 | 32.33 | 32.39 | -4.31% | 2.44 | 6.53% |
| 2025-09-25 | 35.16 | 35.16 | 33.80 | 33.85 | -3.37% | 2.99 | 7.63% |
| 2025-09-24 | 34.47 | 35.18 | 34.26 | 35.03 | +0.78% | 2.45 | 6.18% |
| 2025-09-23 | 35.48 | 35.48 | 33.85 | 34.76 | -1.56% | 2.54 | 6.47% |
| 2025-09-22 | 35.08 | 35.32 | 34.48 | 35.31 | +0.80% | 2.84 | 7.14% |
| 2025-09-19 | 34.01 | 35.16 | 33.91 | 35.03 | +2.79% | 3.89 | 9.88% |
| 2025-09-18 | 34.35 | 35.18 | 33.50 | 34.08 | -1.27% | 3.81 | 9.73% |
| 2025-09-17 | 34.13 | 34.79 | 33.94 | 34.52 | +0.41% | 2.97 | 7.58% |