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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.15 | 34.50 | 32.90 | 34.38 | +3.77% | 3.21 | 8.33% |
| 2025-09-15 | 33.60 | 33.76 | 33.01 | 33.13 | -1.72% | 2.11 | 5.55% |
| 2025-09-12 | 34.01 | 34.50 | 33.46 | 33.71 | -1.14% | 2.82 | 7.30% |
| 2025-09-11 | 33.22 | 34.25 | 32.20 | 34.10 | +2.16% | 3.96 | 10.43% |
| 2025-09-10 | 32.99 | 34.00 | 32.67 | 33.38 | +2.33% | 3.22 | 8.47% |
| 2025-09-09 | 33.38 | 33.39 | 32.09 | 32.62 | -1.89% | 2.07 | 5.59% |
| 2025-09-08 | 33.32 | 33.48 | 32.51 | 33.25 | +0.30% | 2.96 | 7.87% |
| 2025-09-05 | 30.70 | 33.60 | 30.31 | 33.15 | +8.02% | 4.61 | 12.56% |
| 2025-09-04 | 32.08 | 32.34 | 30.03 | 30.69 | -2.97% | 2.86 | 8.00% |
| 2025-09-03 | 32.80 | 32.88 | 31.50 | 31.63 | -2.92% | 2.68 | 7.32% |
| 2025-09-02 | 34.30 | 34.66 | 32.13 | 32.58 | -6.06% | 4.82 | 12.86% |
| 2025-09-01 | 34.67 | 36.80 | 34.15 | 34.68 | -1.34% | 6.09 | 15.26% |
| 2025-08-29 | 35.98 | 38.50 | 34.50 | 35.15 | -1.95% | 7.80 | 19.06% |
| 2025-08-28 | 32.18 | 35.85 | 32.18 | 35.85 | +10.27% | 8.26 | 21.35% |
| 2025-08-27 | 31.95 | 34.76 | 31.29 | 32.51 | +4.94% | 8.29 | 22.07% |
| 2025-08-26 | 30.50 | 31.15 | 30.22 | 30.98 | +1.27% | 2.29 | 6.56% |
| 2025-08-25 | 30.86 | 31.38 | 30.29 | 30.59 | -0.26% | 3.03 | 8.65% |
| 2025-08-22 | 30.69 | 30.70 | 30.25 | 30.67 | +0.16% | 2.44 | 7.02% |
| 2025-08-21 | 29.80 | 30.86 | 29.54 | 30.62 | +2.68% | 3.75 | 10.89% |
| 2025-08-20 | 29.89 | 29.89 | 29.31 | 29.82 | -0.43% | 2.06 | 6.10% |