熵基科技 (301330) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	30.42	29.20	-1.16	-3.82%	29.05	30.88	33680	10169	1.73%
2026-05-20	30.60	30.36	-0.75	-2.41%	30.17	30.99	30772	9362	1.58%
2026-05-19	30.30	31.11	0.83	2.74%	30.30	31.31	42725	13253	2.20%
2026-05-18	29.85	30.28	0.46	1.54%	29.44	30.48	29696	8929	1.53%
2026-05-15	29.70	29.82	0.02	0.07%	29.70	30.32	29340	8795	1.51%
2026-05-14	30.95	29.80	-1.13	-3.65%	29.64	31.13	44220	13282	2.28%
2026-05-13	30.77	30.93	0.16	0.52%	30.60	31.05	26951	8308	1.39%
2026-05-12	31.10	30.77	-0.51	-1.63%	30.69	31.57	33455	10366	1.72%
2026-05-11	31.50	31.28	-0.67	-2.10%	31.03	31.95	56606	17746	2.91%
2026-05-08	31.50	31.95	0.52	1.65%	31.28	31.98	39365	12507	2.03%
2026-05-07	31.40	31.43	0.11	0.35%	31.00	31.43	38257	11964	1.97%
2026-05-06	31.01	31.32	0.40	1.29%	31.00	31.62	42199	13236	2.17%
2026-04-30	31.12	30.92	-0.41	-1.31%	30.80	31.45	47302	14664	2.43%
2026-04-29	31.90	31.33	-3.07	-8.92%	30.87	31.97	96190	30125	4.95%
2026-04-28	35.81	34.40	-1.69	-4.68%	34.30	35.89	47606	16579	2.45%
2026-04-27	35.49	36.09	0.40	1.12%	35.17	36.42	42376	15209	2.18%
2026-04-24	36.17	35.69	-1.12	-3.04%	35.40	36.64	72703	26047	3.74%
2026-04-23	35.84	36.81	2.62	7.66%	35.68	37.50	117116	43140	6.03%
2026-04-22	33.90	34.19	0.02	0.06%	33.45	34.28	30349	10292	1.56%
2026-04-21	34.60	34.17	-0.57	-1.64%	33.93	34.60	24356	8317	1.25%
2026-04-20	34.38	34.74	0.28	0.81%	34.20	34.85	24876	8615	1.28%
2026-04-17	34.18	34.46	0.17	0.50%	34.06	34.71	25885	8908	1.33%
2026-04-16	34.12	34.29	0.19	0.56%	34.00	34.40	20702	7089	1.07%
2026-04-15	34.68	34.10	-0.36	-1.04%	34.01	34.90	22313	7686	1.15%
2026-04-14	34.50	34.46	0.41	1.20%	34.09	34.54	24999	8586	1.29%
2026-04-13	33.80	34.05	-0.05	-0.15%	33.72	34.30	19629	6687	1.01%
2026-04-10	34.22	34.10	0.08	0.24%	34.07	34.66	29712	10216	1.53%
2026-04-09	34.15	34.02	-0.68	-1.96%	33.89	34.30	23983	8171	1.23%
2026-04-08	33.90	34.70	1.60	4.83%	33.90	34.74	33845	11628	1.74%
2026-04-07	32.69	33.10	0.55	1.69%	32.69	33.46	18376	6097	0.95%
2026-04-03	33.26	32.55	-0.63	-1.90%	32.51	33.52	16804	5514	0.86%
2026-04-02	34.00	33.18	-0.75	-2.21%	32.95	34.21	21376	7154	1.10%
2026-04-01	33.61	33.93	1.02	3.10%	33.52	34.13	25702	8695	1.32%
2026-03-31	33.55	32.91	-0.69	-2.05%	32.90	34.04	19220	6424	0.99%
2026-03-30	33.01	33.60	-0.27	-0.80%	32.88	33.80	18972	6354	0.98%
2026-03-27	33.03	33.87	0.36	1.07%	33.03	34.05	19220	6463	0.99%
2026-03-26	33.97	33.51	-0.43	-1.27%	33.33	34.37	22513	7606	1.16%
2026-03-25	33.80	33.94	0.28	0.83%	33.71	34.60	27955	9535	1.44%
2026-03-24	33.11	33.66	1.16	3.57%	32.61	33.77	32288	10712	1.66%
2026-03-23	34.47	32.50	-2.63	-7.49%	32.12	34.62	49519	16542	2.55%
2026-03-20	36.50	35.13	-1.41	-3.86%	35.08	36.88	39478	14160	2.03%
2026-03-19	37.33	36.54	-1.26	-3.33%	36.36	37.33	38880	14291	2.00%
2026-03-18	37.35	37.80	0.57	1.53%	36.79	37.98	37678	14090	1.94%
2026-03-17	39.28	37.23	-1.92	-4.90%	37.22	39.42	53464	20501	2.75%
2026-03-16	38.00	39.15	1.24	3.27%	37.51	39.15	72939	28194	3.75%
2026-03-13	37.51	37.91	0.17	0.45%	36.92	38.48	51462	19434	2.65%
2026-03-12	38.23	37.74	-0.87	-2.25%	37.35	38.23	52733	19905	2.71%
2026-03-11	38.51	38.61	0.46	1.21%	38.26	39.45	77081	29870	3.97%
2026-03-10	38.12	38.15	0.48	1.27%	37.71	38.50	38158	14526	1.96%
2026-03-09	37.01	37.67	0.07	0.19%	36.61	37.87	43790	16269	2.25%
2026-03-06	36.60	37.60	0.70	1.90%	36.56	38.65	64977	24726	3.34%
2026-03-05	36.28	36.90	1.30	3.65%	36.16	37.34	49295	18135	2.54%
2026-03-04	35.20	35.60	-0.07	-0.20%	35.14	36.17	34608	12377	1.78%
2026-03-03	37.63	35.67	-1.84	-4.91%	35.53	37.98	58792	21463	3.03%
2026-03-02	38.45	37.51	-1.80	-4.58%	37.48	38.78	66685	25333	3.43%
2026-02-27	38.62	39.31	0.36	0.92%	38.20	39.52	87558	34251	4.51%
2026-02-26	38.58	38.95	0.29	0.75%	38.10	38.98	42607	16431	2.19%
2026-02-25	37.93	38.66	0.68	1.79%	37.93	38.99	41013	15824	2.11%
2026-02-24	38.90	37.98	-0.64	-1.66%	37.38	39.04	44492	16920	2.29%
2026-02-13	38.47	38.62	0.11	0.29%	38.40	38.95	39562	15279	3.47%
2026-02-12	38.13	38.51	0.26	0.68%	38.13	38.70	29312	11276	2.57%
2026-02-11	38.94	38.25	-0.49	-1.26%	38.23	38.94	30847	11881	2.71%