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
2026-03-20	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%
2026-02-10	38.60	38.74	0.02	0.05%	38.30	39.04	41724	16149	3.66%
2026-02-09	37.59	38.72	1.60	4.31%	37.50	38.75	51087	19532	4.48%
2026-02-06	37.49	37.12	-0.70	-1.85%	36.93	37.97	39069	14637	3.43%
2026-02-05	37.98	37.82	-0.40	-1.05%	37.61	38.28	30448	11529	2.67%
2026-02-04	38.45	38.22	-0.52	-1.34%	37.83	38.67	41745	15919	3.66%
2026-02-03	37.99	38.74	1.01	2.68%	37.95	38.74	38437	14748	3.37%
2026-02-02	38.11	37.73	-0.40	-1.05%	37.65	38.78	41026	15696	3.60%
2026-01-30	38.42	38.13	-0.56	-1.45%	37.38	38.70	59662	22647	5.24%
2026-01-29	39.00	38.69	-0.26	-0.67%	38.38	40.25	77489	30624	6.80%
2026-01-28	39.86	38.95	-0.79	-1.99%	38.78	39.93	50722	19874	4.45%
2026-01-27	39.29	39.74	-0.01	-0.03%	38.05	39.86	63388	24767	5.56%
2026-01-26	41.69	39.75	-1.95	-4.68%	38.91	41.70	117313	46731	10.30%
2026-01-23	40.80	41.70	1.45	3.60%	40.12	41.88	135235	55736	11.87%
2026-01-22	40.14	40.25	0.27	0.68%	39.74	40.42	66711	26760	5.86%
2026-01-21	39.81	39.98	-0.38	-0.94%	39.55	40.43	67163	26892	5.90%
2026-01-20	42.00	40.36	-1.30	-3.12%	39.91	42.04	93426	37916	8.20%
2026-01-19	42.00	41.66	-0.74	-1.75%	41.44	42.27	88766	37075	7.79%
2026-01-16	44.01	42.40	-1.60	-3.64%	41.98	44.30	129893	55494	11.40%
2026-01-15	44.21	44.00	-0.77	-1.72%	43.58	45.90	149296	66350	13.11%
2026-01-14	45.97	44.77	-1.76	-3.78%	44.07	47.37	253239	116447	22.23%
2026-01-13	49.67	46.53	-2.33	-4.77%	45.20	50.50	266221	125813	23.37%
2026-01-12	41.52	48.86	7.31	17.59%	41.23	49.85	354369	161465	31.11%
2026-01-09	41.21	41.55	-1.27	-2.97%	39.68	41.63	222016	90418	19.49%
2026-01-08	42.17	42.82	-0.10	-0.23%	41.78	43.76	291604	124581	25.60%
2026-01-07	44.15	42.92	-4.67	-9.81%	41.28	45.10	356073	153723	31.26%
2026-01-06	46.23	47.59	7.93	19.99%	43.00	47.59	388657	176317	34.12%
2026-01-05	35.05	39.66	6.61	20.00%	35.03	39.66	200596	77577	17.61%
2025-12-31	32.70	33.05	-0.01	-0.03%	32.28	33.79	117201	38755	10.29%
2025-12-30	29.77	33.06	3.43	11.58%	29.77	33.38	177146	57203	15.55%
2025-12-29	29.18	29.63	0.35	1.20%	29.18	30.08	35664	10628	3.13%
2025-12-26	29.41	29.28	-0.14	-0.48%	29.12	29.69	26234	7696	2.30%
2025-12-25	29.06	29.42	0.37	1.27%	28.98	29.62	31234	9155	2.74%
2025-12-24	28.45	29.05	0.65	2.29%	28.33	29.09	25216	7256	2.21%
2025-12-23	29.00	28.40	-0.54	-1.87%	28.25	29.00	27507	7851	2.41%
2025-12-22	28.61	28.94	0.54	1.90%	28.44	29.30	30718	8895	2.70%
2025-12-19	28.44	28.40	-0.04	-0.14%	28.38	28.83	20667	5901	1.81%
2025-12-18	27.95	28.44	0.26	0.92%	27.90	28.66	21206	6037	1.86%
2025-12-17	27.96	28.18	0.20	0.71%	27.58	28.25	20301	5665	1.78%
2025-12-16	28.34	27.98	-0.38	-1.34%	27.78	28.49	17539	4910	1.54%
2025-12-15	28.66	28.36	-0.53	-1.83%	28.32	28.89	16691	4765	1.47%
2025-12-12	28.68	28.89	0.26	0.91%	28.43	29.05	21502	6202	1.89%