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
2025-09-29	32.66	32.48	0.09	0.28%	32.20	32.94	42907	13979	3.77%
2025-09-26	33.60	32.39	-1.46	-4.31%	32.33	33.60	74389	24420	6.53%
2025-09-25	35.16	33.85	-1.18	-3.37%	33.80	35.16	86971	29945	7.63%
2025-09-24	34.47	35.03	0.27	0.78%	34.26	35.18	70393	24528	6.18%
2025-09-23	35.48	34.76	-0.55	-1.56%	33.85	35.48	73757	25427	6.47%
2025-09-22	35.08	35.31	0.28	0.80%	34.48	35.32	81314	28436	7.14%
2025-09-19	34.01	35.03	0.95	2.79%	33.91	35.16	112498	38944	9.88%
2025-09-18	34.35	34.08	-0.44	-1.27%	33.50	35.18	110857	38134	9.73%
2025-09-17	34.13	34.52	0.14	0.41%	33.94	34.79	86299	29749	7.58%
2025-09-16	33.15	34.38	1.25	3.77%	32.90	34.50	94847	32109	8.33%
2025-09-15	33.60	33.13	-0.58	-1.72%	33.01	33.76	63272	21074	5.55%
2025-09-12	34.01	33.71	-0.39	-1.14%	33.46	34.50	83146	28157	7.30%
2025-09-11	33.22	34.10	0.72	2.16%	32.20	34.25	118856	39635	10.43%
2025-09-10	32.99	33.38	0.76	2.33%	32.67	34.00	96472	32208	8.47%
2025-09-09	33.38	32.62	-0.63	-1.89%	32.09	33.39	63623	20744	5.59%
2025-09-08	33.32	33.25	0.10	0.30%	32.51	33.48	89608	29585	7.87%
2025-09-05	30.70	33.15	2.46	8.02%	30.31	33.60	143056	46120	12.56%
2025-09-04	32.08	30.69	-0.94	-2.97%	30.03	32.34	91130	28555	8.00%
2025-09-03	32.80	31.63	-0.95	-2.92%	31.50	32.88	83442	26804	7.32%
2025-09-02	34.30	32.58	-2.10	-6.06%	32.13	34.66	146497	48160	12.86%
2025-09-01	34.67	34.68	-0.47	-1.34%	34.15	36.80	173848	60865	15.26%
2025-08-29	35.98	35.15	-0.70	-1.95%	34.50	38.50	217124	78007	19.06%
2025-08-28	32.18	35.85	3.34	10.27%	32.18	35.85	243216	82584	21.35%
2025-08-27	31.95	32.51	1.53	4.94%	31.29	34.76	251358	82850	22.07%
2025-08-26	30.50	30.98	0.39	1.27%	30.22	31.15	74752	22930	6.56%
2025-08-25	30.86	30.59	-0.08	-0.26%	30.29	31.38	98552	30298	8.65%
2025-08-22	30.69	30.67	0.05	0.16%	30.25	30.70	79955	24389	7.02%
2025-08-21	29.80	30.62	0.80	2.68%	29.54	30.86	124096	37547	10.89%
2025-08-20	29.89	29.82	-0.13	-0.43%	29.31	29.89	69481	20558	6.10%
2025-08-19	30.21	29.95	-0.43	-1.42%	29.78	30.38	80673	24239	7.08%
2025-08-18	30.30	30.38	0.47	1.57%	29.77	30.50	104067	31403	9.14%
2025-08-15	29.68	29.91	-0.29	-0.96%	29.40	30.27	121737	36331	13.28%
2025-08-14	29.17	30.20	0.85	2.90%	28.83	30.25	143701	42540	15.67%
2025-08-13	29.40	29.35	-0.08	-0.27%	28.96	29.65	83771	24544	9.14%
2025-08-12	29.55	29.43	-0.31	-1.04%	29.16	30.44	96300	28634	10.50%
2025-08-11	28.74	29.74	0.36	1.23%	28.50	29.77	98455	28731	10.74%
2025-08-08	30.39	29.38	-0.58	-1.94%	29.36	31.40	148355	45038	16.18%
2025-08-07	30.30	29.96	-0.49	-1.61%	29.29	30.30	108954	32371	11.88%
2025-08-06	30.20	30.45	-0.32	-1.04%	29.80	30.53	126043	37879	13.75%
2025-08-05	29.00	30.77	1.75	6.03%	28.75	30.80	185014	55371	20.18%
2025-08-04	28.12	29.02	0.03	0.10%	27.97	29.40	89132	25673	9.72%
2025-08-01	29.51	28.99	-0.22	-0.75%	28.53	29.93	148773	43389	16.22%
2025-07-31	28.00	29.21	1.07	3.80%	27.88	29.22	172744	49454	18.84%
2025-07-30	28.34	28.14	-0.45	-1.57%	27.61	28.44	77633	21729	8.47%
2025-07-29	28.01	28.59	0.47	1.67%	27.59	28.69	105779	29872	11.54%
2025-07-28	27.39	28.12	0.69	2.52%	27.03	28.38	98783	27457	10.77%
2025-07-25	27.17	27.43	0.26	0.96%	27.02	27.60	60789	16593	6.63%
2025-07-24	27.00	27.17	0.08	0.30%	27.00	27.39	45764	12417	4.99%
2025-07-23	27.72	27.09	-0.67	-2.41%	26.92	27.89	80812	21997	8.81%
2025-07-22	28.20	27.76	-0.52	-1.84%	27.68	28.47	75693	21164	8.25%
2025-07-21	27.84	28.28	0.36	1.29%	27.60	28.74	95475	27033	10.41%
2025-07-18	28.03	27.92	0.27	0.98%	27.42	28.59	114845	32183	12.52%
2025-07-17	27.00	27.65	0.59	2.18%	26.79	27.85	76664	21055	8.36%
2025-07-16	27.13	27.06	-0.07	-0.26%	26.85	27.42	53638	14546	5.85%
2025-07-15	27.17	27.13	-0.21	-0.77%	26.71	27.40	53366	14422	5.82%
2025-07-14	27.25	27.34	-0.17	-0.62%	26.91	27.50	59328	16096	6.47%
2025-07-11	27.47	27.51	0.09	0.33%	26.95	27.95	90952	24976	9.92%
2025-07-10	28.20	27.42	-1.06	-3.72%	27.38	28.28	118690	32873	12.94%
2025-07-09	28.00	28.48	0.56	2.01%	27.81	28.87	163886	46506	17.87%
2025-07-08	27.89	27.92	-0.38	-1.34%	27.56	28.16	127900	35691	13.95%
2025-07-07	27.47	28.30	0.57	2.06%	26.82	28.87	195192	54400	21.29%
2025-07-04	26.77	27.73	1.55	5.92%	26.34	28.15	203234	55638	22.16%
2025-07-03	25.91	26.18	0.19	0.73%	25.83	26.23	49454	12886	5.39%
2025-07-02	26.79	25.99	-0.91	-3.38%	25.79	26.87	95035	24915	10.36%
2025-07-01	26.94	26.90	-0.13	-0.48%	26.63	28.07	139763	38018	15.24%
2025-06-30	26.23	27.03	1.31	5.09%	26.14	27.09	142067	38004	15.49%
2025-06-27	25.71	25.72	-0.04	-0.16%	25.50	26.09	59412	15333	6.48%
2025-06-26	25.84	25.76	-0.07	-0.27%	25.68	26.23	77088	20018	8.41%
2025-06-25	25.70	25.83	0.10	0.39%	25.36	25.86	78535	20140	8.56%
2025-06-24	25.19	25.73	0.47	1.86%	25.04	25.86	79628	20395	8.68%
2025-06-23	24.45	25.26	0.52	2.10%	24.45	25.43	89201	22403	9.73%