熵基科技(301330)股票行情 熵基科技股票行情 301330股票行情_爱股网
熵基科技(301330)股票行情
熵基科技(301330)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 32.10 | 32.47 | 0.62 | 1.95% | 31.94 | 32.63 | 51565 | 16654.76 | 4.53% | 0.00 |
| 2025-10-24 | 31.20 | 31.85 | 0.65 | 2.08% | 31.20 | 31.92 | 30031 | 9524.12 | 2.64% | 0.00 |
| 2025-10-23 | 31.19 | 31.20 | 0.01 | 0.03% | 30.65 | 31.28 | 23513 | 7265.35 | 2.06% | 0.00 |
| 2025-10-22 | 31.61 | 31.19 | -0.46 | -1.45% | 31.12 | 31.65 | 23680 | 7420.33 | 2.08% | 0.00 |
| 2025-10-21 | 31.40 | 31.65 | 0.12 | 0.38% | 31.20 | 31.77 | 36320 | 11455.56 | 3.19% | 0.00 |
| 2025-10-20 | 30.31 | 31.53 | 1.67 | 5.59% | 30.31 | 31.79 | 54008 | 16933.04 | 4.74% | 0.00 |
| 2025-10-17 | 30.93 | 29.86 | -1.31 | -4.20% | 29.85 | 31.32 | 36266 | 11059.11 | 3.18% | 1.00 |
| 2025-10-16 | 31.10 | 31.17 | -0.13 | -0.42% | 30.73 | 31.80 | 39263 | 12230.44 | 3.45% | 0.00 |
| 2025-10-15 | 30.70 | 31.30 | 0.70 | 2.29% | 30.41 | 31.43 | 30078 | 9352.62 | 2.64% | 0.00 |
| 2025-10-14 | 31.51 | 30.60 | -0.81 | -2.58% | 30.55 | 32.00 | 43335 | 13504.67 | 3.80% | 0.00 |
| 2025-10-13 | 30.01 | 31.41 | -0.14 | -0.44% | 29.72 | 31.58 | 49451 | 15220.92 | 4.34% | 0.00 |
| 2025-10-10 | 32.50 | 31.55 | -1.18 | -3.61% | 31.45 | 32.74 | 58880 | 18751.34 | 5.17% | 0.00 |
| 2025-10-09 | 32.92 | 32.73 | -0.07 | -0.21% | 32.67 | 33.39 | 53576 | 17691.10 | 4.70% | 0.00 |
| 2025-09-30 | 32.72 | 32.80 | 0.32 | 0.99% | 32.53 | 33.00 | 43228 | 14169.40 | 3.79% | 13.00 |
| 2025-09-29 | 32.66 | 32.48 | 0.09 | 0.28% | 32.20 | 32.94 | 42907 | 13979.92 | 3.77% | 10.00 |
| 2025-09-26 | 33.60 | 32.39 | -1.46 | -4.31% | 32.33 | 33.60 | 74389 | 24420.02 | 6.53% | 6.00 |
| 2025-09-25 | 35.16 | 33.85 | -1.18 | -3.37% | 33.80 | 35.16 | 86971 | 29945.94 | 7.63% | 0.00 |
| 2025-09-24 | 34.47 | 35.03 | 0.27 | 0.78% | 34.26 | 35.18 | 70393 | 24528.04 | 6.18% | 3.00 |
| 2025-09-23 | 35.48 | 34.76 | -0.55 | -1.56% | 33.85 | 35.48 | 73757 | 25427.04 | 6.47% | 4.00 |
| 2025-09-22 | 35.08 | 35.31 | 0.28 | 0.80% | 34.48 | 35.32 | 81314 | 28436.97 | 7.14% | 1.00 |
| 2025-09-19 | 34.01 | 35.03 | 0.95 | 2.79% | 33.91 | 35.16 | 112498 | 38944.83 | 9.88% | 4.00 |
| 2025-09-18 | 34.35 | 34.08 | -0.44 | -1.27% | 33.50 | 35.18 | 110857 | 38134.63 | 9.73% | 6.00 |
| 2025-09-17 | 34.13 | 34.52 | 0.14 | 0.41% | 33.94 | 34.79 | 86299 | 29749.41 | 7.58% | 0.00 |
| 2025-09-16 | 33.15 | 34.38 | 1.25 | 3.77% | 32.90 | 34.50 | 94847 | 32109.26 | 8.33% | 1.00 |
| 2025-09-15 | 33.60 | 33.13 | -0.58 | -1.72% | 33.01 | 33.76 | 63272 | 21074.42 | 5.55% | 0.00 |
| 2025-09-12 | 34.01 | 33.71 | -0.39 | -1.14% | 33.46 | 34.50 | 83146 | 28157.09 | 7.30% | 0.00 |
| 2025-09-11 | 33.22 | 34.10 | 0.72 | 2.16% | 32.20 | 34.25 | 118856 | 39635.73 | 10.43% | 11.00 |
| 2025-09-10 | 32.99 | 33.38 | 0.76 | 2.33% | 32.67 | 34.00 | 96472 | 32208.85 | 8.47% | 10.00 |
| 2025-09-09 | 33.38 | 32.62 | -0.63 | -1.89% | 32.09 | 33.39 | 63623 | 20744.74 | 5.59% | 0.10 |
| 2025-09-08 | 33.32 | 33.25 | 0.10 | 0.30% | 32.51 | 33.48 | 89608 | 29585.21 | 7.87% | 0.00 |
| 2025-09-05 | 30.70 | 33.15 | 2.46 | 8.02% | 30.31 | 33.60 | 143056 | 46120.60 | 12.56% | 5.00 |
| 2025-09-04 | 32.08 | 30.69 | -0.94 | -2.97% | 30.03 | 32.34 | 91130 | 28555.96 | 8.00% | 0.00 |
| 2025-09-03 | 32.80 | 31.63 | -0.95 | -2.92% | 31.50 | 32.88 | 83442 | 26804.40 | 7.32% | 0.00 |
| 2025-09-02 | 34.30 | 32.58 | -2.10 | -6.06% | 32.13 | 34.66 | 146497 | 48160.94 | 12.86% | 0.00 |
| 2025-09-01 | 34.67 | 34.68 | -0.47 | -1.34% | 34.15 | 36.80 | 173848 | 60865.20 | 15.26% | 2.00 |
| 2025-08-29 | 35.98 | 35.15 | -0.70 | -1.95% | 34.50 | 38.50 | 217124 | 78007.38 | 19.06% | 4.00 |
| 2025-08-28 | 32.18 | 35.85 | 3.34 | 10.27% | 32.18 | 35.85 | 243216 | 82584.48 | 21.35% | 10.00 |
| 2025-08-27 | 31.95 | 32.51 | 1.53 | 4.94% | 31.29 | 34.76 | 251358 | 82850.30 | 22.07% | 13.00 |
| 2025-08-26 | 30.50 | 30.98 | 0.39 | 1.27% | 30.22 | 31.15 | 74752 | 22930.38 | 6.56% | 0.00 |
| 2025-08-25 | 30.86 | 30.59 | -0.08 | -0.26% | 30.29 | 31.38 | 98552 | 30298.64 | 8.65% | 40.00 |
| 2025-08-22 | 30.69 | 30.67 | 0.05 | 0.16% | 30.25 | 30.70 | 79955 | 24389.23 | 7.02% | 0.00 |
| 2025-08-21 | 29.80 | 30.62 | 0.80 | 2.68% | 29.54 | 30.86 | 124096 | 37547.58 | 10.89% | 28.00 |
| 2025-08-20 | 29.89 | 29.82 | -0.13 | -0.43% | 29.31 | 29.89 | 69481 | 20558.54 | 6.10% | 34.00 |
| 2025-08-19 | 30.21 | 29.95 | -0.43 | -1.42% | 29.78 | 30.38 | 80673 | 24239.30 | 7.08% | 0.00 |
| 2025-08-18 | 30.30 | 30.38 | 0.47 | 1.57% | 29.77 | 30.50 | 104067 | 31403.19 | 9.14% | 0.00 |
| 2025-08-15 | 29.68 | 29.91 | -0.29 | -0.96% | 29.40 | 30.27 | 121737 | 36331.48 | 13.28% | 5.00 |
| 2025-08-14 | 29.17 | 30.20 | 0.85 | 2.90% | 28.83 | 30.25 | 143701 | 42540.88 | 15.67% | 4.00 |
| 2025-08-13 | 29.40 | 29.35 | -0.08 | -0.27% | 28.96 | 29.65 | 83771 | 24544.85 | 9.14% | 0.00 |
| 2025-08-12 | 29.55 | 29.43 | -0.31 | -1.04% | 29.16 | 30.44 | 96300 | 28634.14 | 10.50% | 0.00 |
| 2025-08-11 | 28.74 | 29.74 | 0.36 | 1.23% | 28.50 | 29.77 | 98455 | 28731.30 | 10.74% | 0.00 |
| 2025-08-08 | 30.39 | 29.38 | -0.58 | -1.94% | 29.36 | 31.40 | 148355 | 45038.43 | 16.18% | 2.00 |
| 2025-08-07 | 30.30 | 29.96 | -0.49 | -1.61% | 29.29 | 30.30 | 108954 | 32371.44 | 11.88% | 0.00 |
| 2025-08-06 | 30.20 | 30.45 | -0.32 | -1.04% | 29.80 | 30.53 | 126043 | 37879.57 | 13.75% | 2.00 |
| 2025-08-05 | 29.00 | 30.77 | 1.75 | 6.03% | 28.75 | 30.80 | 185014 | 55371.82 | 20.18% | 8.00 |
| 2025-08-04 | 28.12 | 29.02 | 0.03 | 0.10% | 27.97 | 29.40 | 89132 | 25673.87 | 9.72% | 0.00 |
| 2025-08-01 | 29.51 | 28.99 | -0.22 | -0.75% | 28.53 | 29.93 | 148773 | 43389.27 | 16.22% | 1.00 |
| 2025-07-31 | 28.00 | 29.21 | 1.07 | 3.80% | 27.88 | 29.22 | 172744 | 49454.58 | 18.84% | 10.00 |
| 2025-07-30 | 28.34 | 28.14 | -0.45 | -1.57% | 27.61 | 28.44 | 77633 | 21729.38 | 8.47% | 0.00 |
| 2025-07-29 | 28.01 | 28.59 | 0.47 | 1.67% | 27.59 | 28.69 | 105779 | 29872.49 | 11.54% | 0.00 |
| 2025-07-28 | 27.39 | 28.12 | 0.69 | 2.52% | 27.03 | 28.38 | 98783 | 27457.81 | 10.77% | 18.20 |
| 2025-07-25 | 27.17 | 27.43 | 0.26 | 0.96% | 27.02 | 27.60 | 60789 | 16593.66 | 6.63% | 0.00 |
| 2025-07-24 | 27.00 | 27.17 | 0.08 | 0.30% | 27.00 | 27.39 | 45764 | 12417.10 | 4.99% | 0.00 |
| 2025-07-23 | 27.72 | 27.09 | -0.67 | -2.41% | 26.92 | 27.89 | 80812 | 21997.40 | 8.81% | 0.00 |
| 2025-07-22 | 28.20 | 27.76 | -0.52 | -1.84% | 27.68 | 28.47 | 75693 | 21164.93 | 8.25% | 0.00 |
| 2025-07-21 | 27.84 | 28.28 | 0.36 | 1.29% | 27.60 | 28.74 | 95475 | 27033.48 | 10.41% | 0.00 |
| 2025-07-18 | 28.03 | 27.92 | 0.27 | 0.98% | 27.42 | 28.59 | 114845 | 32183.58 | 12.52% | 0.00 |
| 2025-07-17 | 27.00 | 27.65 | 0.59 | 2.18% | 26.79 | 27.85 | 76664 | 21055.70 | 8.36% | 2.00 |
| 2025-07-16 | 27.13 | 27.06 | -0.07 | -0.26% | 26.85 | 27.42 | 53638 | 14546.27 | 5.85% | 0.00 |
| 2025-07-15 | 27.17 | 27.13 | -0.21 | -0.77% | 26.71 | 27.40 | 53366 | 14422.50 | 5.82% | 0.00 |
| 2025-07-14 | 27.25 | 27.34 | -0.17 | -0.62% | 26.91 | 27.50 | 59328 | 16096.60 | 6.47% | 0.00 |
| 2025-07-11 | 27.47 | 27.51 | 0.09 | 0.33% | 26.95 | 27.95 | 90952 | 24976.84 | 9.92% | 0.00 |
| 2025-07-10 | 28.20 | 27.42 | -1.06 | -3.72% | 27.38 | 28.28 | 118690 | 32873.00 | 12.94% | 30.00 |
| 2025-07-09 | 28.00 | 28.48 | 0.56 | 2.01% | 27.81 | 28.87 | 163886 | 46506.28 | 17.87% | 10.00 |
| 2025-07-08 | 27.89 | 27.92 | -0.38 | -1.34% | 27.56 | 28.16 | 127900 | 35691.00 | 13.95% | 0.00 |
| 2025-07-07 | 27.47 | 28.30 | 0.57 | 2.06% | 26.82 | 28.87 | 195192 | 54400.45 | 21.29% | 10.00 |
| 2025-07-04 | 26.77 | 27.73 | 1.55 | 5.92% | 26.34 | 28.15 | 203234 | 55638.03 | 22.16% | 3.60 |
| 2025-07-03 | 25.91 | 26.18 | 0.19 | 0.73% | 25.83 | 26.23 | 49454 | 12886.59 | 5.39% | 0.00 |
| 2025-07-02 | 26.79 | 25.99 | -0.91 | -3.38% | 25.79 | 26.87 | 95035 | 24915.75 | 10.36% | 0.00 |
| 2025-07-01 | 26.94 | 26.90 | -0.13 | -0.48% | 26.63 | 28.07 | 139763 | 38018.02 | 15.24% | 0.00 |
| 2025-06-30 | 26.23 | 27.03 | 1.31 | 5.09% | 26.14 | 27.09 | 142067 | 38004.12 | 15.49% | 0.00 |
深证大盘股票行情在线 K线走势图
熵基科技(301330)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
