熵基科技(301330)股票信息
| 股票代码 | 301330 |
| 股票名称 | 熵基科技 |
| 最新价/元 | 26.70 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.23 |
| 买入/元 | 26.70 |
| 卖出/元 | 26.72 |
| 昨收/元 | 26.64 |
| 今开/元 | 26.80 |
| 最高/元 | 27.79 |
| 最低/元 | 26.42 |
| 成交量/手 | 39293.90 |
| 成交额/万 | 10650.91 |
| 股净值/元 | 29.10 |
| 市净率 | 1.62 |
| 总市值/万 | 519794.29 |
| 流通值/万 | 200216.11 |
| 换手率/% | 5.24 |
| 入市日期 | 2022-08-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
熵基科技(301330)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 26.80 | 26.70 | 0.06 | 0.23 | 39293.90 | 10650.91 | 5.24 |
| 2024-10-09 | 29.24 | 26.64 | -4.61 | -14.75 | 80684.55 | 22749.41 | 10.76 |
| 2024-10-08 | 32.53 | 31.25 | 4.05 | 14.89 | 102941.67 | 31228.56 | 13.73 |
| 2024-09-30 | 24.16 | 27.20 | 3.81 | 16.29 | 90356.38 | 23256.69 | 12.05 |
| 2024-09-27 | 22.54 | 23.39 | 1.24 | 5.60 | 44776.48 | 10288.74 | 5.97 |
| 2024-09-26 | 21.70 | 22.15 | 0.36 | 1.65 | 25910.50 | 5685.37 | 3.46 |
| 2024-09-25 | 21.65 | 21.79 | 0.27 | 1.26 | 35937.72 | 7891.99 | 4.79 |
| 2024-09-24 | 21.30 | 21.52 | 0.24 | 1.13 | 31968.15 | 6787.51 | 4.26 |
| 2024-09-23 | 21.14 | 21.28 | 0.31 | 1.48 | 31145.68 | 6629.56 | 4.15 |
| 2024-09-20 | 21.00 | 20.97 | 0.37 | 1.80 | 31205.95 | 6566.38 | 4.16 |
| 2024-09-19 | 20.04 | 20.60 | 0.62 | 3.10 | 16396.00 | 3333.39 | 2.19 |
| 2024-09-18 | 19.90 | 19.98 | 0.06 | 0.30 | 12087.91 | 2382.37 | 1.61 |
| 2024-09-13 | 20.30 | 19.92 | -0.39 | -1.92 | 10064.80 | 2022.98 | 1.34 |
| 2024-09-12 | 20.72 | 20.31 | -0.39 | -1.88 | 11338.39 | 2336.36 | 1.51 |
| 2024-09-11 | 20.90 | 20.70 | -0.32 | -1.52 | 12755.20 | 2647.70 | 1.70 |
| 2024-09-10 | 20.60 | 21.02 | 0.43 | 2.09 | 12973.60 | 2692.59 | 1.73 |
| 2024-09-09 | 20.53 | 20.59 | -0.14 | -0.68 | 7491.40 | 1540.78 | 1.00 |
| 2024-09-06 | 21.18 | 20.73 | -0.44 | -2.08 | 11790.28 | 2473.99 | 1.57 |
| 2024-09-05 | 20.90 | 21.17 | 0.27 | 1.29 | 11660.30 | 2464.44 | 1.55 |
| 2024-09-04 | 21.00 | 20.90 | -0.20 | -0.95 | 11129.90 | 2335.83 | 1.48 |
| 2024-09-03 | 20.79 | 21.10 | 0.41 | 1.98 | 12799.30 | 2685.19 | 1.71 |
| 2024-09-02 | 21.01 | 20.69 | -0.41 | -1.94 | 14099.00 | 2944.24 | 1.88 |
| 2024-08-30 | 20.30 | 21.10 | 0.88 | 4.35 | 21884.58 | 4606.17 | 2.92 |
| 2024-08-29 | 20.00 | 20.22 | 0.29 | 1.46 | 8569.80 | 1727.70 | 1.14 |
| 2024-08-28 | 19.73 | 19.93 | 0.13 | 0.66 | 8317.23 | 1651.07 | 1.11 |
| 2024-08-27 | 20.25 | 19.80 | -0.49 | -2.42 | 10626.61 | 2123.21 | 1.42 |
| 2024-08-26 | 20.18 | 20.29 | 0.09 | 0.45 | 11175.27 | 2265.31 | 1.49 |
| 2024-08-23 | 19.78 | 20.20 | 0.33 | 1.66 | 11641.40 | 2336.66 | 1.55 |
| 2024-08-22 | 20.26 | 19.87 | -0.49 | -2.41 | 10923.40 | 2206.77 | 1.46 |
| 2024-08-21 | 20.25 | 20.36 | 0.06 | 0.30 | 7866.79 | 1605.60 | 1.05 |
| 2024-08-20 | 20.70 | 20.30 | -0.47 | -2.26 | 9276.00 | 1895.67 | 1.24 |
| 2024-08-19 | 20.82 | 20.77 | -0.08 | -0.38 | 8511.93 | 1772.45 | 1.14 |
| 2024-08-16 | 20.50 | 20.85 | 0.36 | 1.76 | 14274.57 | 2964.26 | 2.15 |
| 2024-08-15 | 20.06 | 20.49 | 0.44 | 2.20 | 13198.10 | 2682.51 | 1.99 |
| 2024-08-14 | 20.27 | 20.05 | -0.22 | -1.09 | 6867.90 | 1384.50 | 1.04 |
| 2024-08-13 | 20.00 | 20.27 | 0.18 | 0.90 | 8125.10 | 1630.92 | 1.22 |
| 2024-08-12 | 20.40 | 20.09 | -0.24 | -1.18 | 8320.52 | 1671.67 | 1.25 |
| 2024-08-09 | 20.72 | 20.33 | -0.28 | -1.36 | 6514.76 | 1342.47 | 0.98 |
| 2024-08-08 | 20.70 | 20.61 | -0.20 | -0.96 | 9770.50 | 2007.64 | 1.47 |
| 2024-08-07 | 20.94 | 20.81 | -0.06 | -0.29 | 9997.45 | 2098.76 | 1.51 |
| 2024-08-06 | 20.60 | 20.87 | 0.41 | 2.00 | 10083.80 | 2099.10 | 1.52 |
| 2024-08-05 | 21.10 | 20.46 | -0.92 | -4.30 | 15558.85 | 3263.80 | 2.34 |
| 2024-08-02 | 21.91 | 21.38 | -0.53 | -2.42 | 15348.00 | 3334.88 | 2.31 |
| 2024-08-01 | 21.98 | 21.91 | -0.14 | -0.64 | 18769.36 | 4121.75 | 2.83 |
| 2024-07-31 | 21.21 | 22.05 | 0.52 | 2.42 | 30374.74 | 6643.77 | 4.58 |
| 2024-07-30 | 21.17 | 21.53 | -0.07 | -0.32 | 32154.27 | 6855.75 | 4.85 |
| 2024-07-29 | 20.08 | 21.60 | 1.28 | 6.30 | 38825.17 | 8414.81 | 5.85 |
| 2024-07-26 | 20.13 | 20.32 | 0.35 | 1.75 | 9341.30 | 1889.62 | 1.41 |
| 2024-07-25 | 19.91 | 19.97 | 0.05 | 0.25 | 11844.60 | 2366.71 | 1.79 |
| 2024-07-24 | 20.12 | 19.92 | -0.33 | -1.63 | 11852.79 | 2375.91 | 1.79 |
| 2024-07-23 | 21.07 | 20.25 | -0.82 | -3.89 | 11354.40 | 2342.81 | 1.71 |
| 2024-07-22 | 20.91 | 21.07 | 0.35 | 1.69 | 13902.60 | 2925.55 | 2.10 |
| 2024-07-19 | 20.54 | 20.72 | 0.36 | 1.77 | 11904.98 | 2466.29 | 1.79 |
| 2024-07-18 | 20.55 | 20.36 | -0.34 | -1.64 | 14184.78 | 2866.77 | 2.14 |
| 2024-07-17 | 21.37 | 20.70 | -0.65 | -3.04 | 10787.10 | 2262.75 | 1.63 |
| 2024-07-16 | 21.29 | 21.35 | 0.04 | 0.19 | 8002.70 | 1701.46 | 1.21 |
| 2024-07-15 | 21.75 | 21.31 | -0.39 | -1.80 | 8950.90 | 1912.14 | 1.35 |
| 2024-07-12 | 22.16 | 21.70 | -0.47 | -2.12 | 9134.00 | 1997.86 | 1.38 |
| 2024-07-11 | 21.86 | 22.17 | 0.69 | 3.21 | 13302.92 | 2940.49 | 2.00 |
| 2024-07-10 | 21.55 | 21.48 | -0.18 | -0.83 | 9508.50 | 2055.86 | 1.43 |
| 2024-07-09 | 21.02 | 21.66 | 0.64 | 3.05 | 15793.70 | 3353.33 | 2.38 |
| 2024-07-08 | 21.80 | 21.02 | -0.66 | -3.04 | 12341.30 | 2608.49 | 1.86 |
| 2024-07-05 | 21.30 | 21.68 | 0.24 | 1.12 | 10173.30 | 2187.35 | 1.53 |
| 2024-07-04 | 22.23 | 21.44 | -0.82 | -3.68 | 11477.18 | 2506.17 | 1.73 |
| 2024-07-03 | 23.20 | 22.26 | -0.65 | -2.84 | 14848.28 | 3327.22 | 2.24 |
| 2024-07-02 | 22.45 | 22.91 | 0.47 | 2.09 | 19023.10 | 4366.53 | 2.87 |
| 2024-07-01 | 22.55 | 22.44 | -0.04 | -0.18 | 15084.00 | 3338.66 | 2.27 |
| 2024-06-28 | 22.44 | 22.48 | -0.15 | -0.66 | 17519.10 | 3976.92 | 2.64 |
| 2024-06-27 | 23.21 | 22.63 | -0.61 | -2.63 | 25399.28 | 5819.20 | 3.83 |
| 2024-06-26 | 21.03 | 23.24 | 2.19 | 10.40 | 30947.77 | 6949.92 | 4.66 |
| 2024-06-25 | 20.81 | 21.05 | -0.01 | -0.05 | 15148.98 | 3210.09 | 2.28 |
| 2024-06-24 | 22.26 | 21.06 | -1.49 | -6.61 | 16682.28 | 3596.20 | 2.51 |
| 2024-06-21 | 22.78 | 22.55 | -0.24 | -1.05 | 10381.45 | 2336.16 | 1.56 |
| 2024-06-20 | 23.20 | 22.79 | -0.46 | -1.98 | 12955.83 | 2992.87 | 1.95 |
| 2024-06-19 | 23.50 | 23.25 | -0.22 | -0.94 | 13735.92 | 3202.19 | 2.07 |
| 2024-06-18 | 23.08 | 23.47 | 0.43 | 1.87 | 14719.43 | 3435.21 | 2.22 |
| 2024-06-17 | 22.89 | 23.04 | 0.05 | 0.22 | 11436.64 | 2633.52 | 1.72 |
| 2024-06-14 | 22.89 | 22.99 | -0.01 | -0.04 | 10056.05 | 2297.89 | 1.52 |
| 2024-06-13 | 22.75 | 23.00 | 0.25 | 1.10 | 16475.10 | 3793.47 | 2.48 |
| 2024-06-12 | 22.27 | 22.75 | 0.60 | 2.71 | 12960.44 | 2941.69 | 1.95 |
| 2024-06-11 | 21.61 | 22.15 | 0.26 | 1.19 | 12006.80 | 2624.84 | 1.81 |
| 2024-06-07 | 21.79 | 21.89 | 0.46 | 2.15 | 12029.30 | 2628.70 | 1.81 |
| 2024-06-06 | 22.51 | 21.43 | -0.97 | -4.33 | 17577.59 | 3810.33 | 2.65 |
| 2024-06-05 | 22.59 | 22.40 | -0.27 | -1.19 | 10514.92 | 2378.56 | 1.58 |
| 2024-06-04 | 23.08 | 22.67 | -0.47 | -2.03 | 16779.62 | 3767.09 | 2.53 |
| 2024-06-03 | 23.96 | 23.14 | -0.56 | -2.36 | 14688.30 | 3430.46 | 2.21 |
| 2024-05-31 | 23.09 | 23.70 | 0.60 | 2.60 | 16218.90 | 3826.36 | 2.44 |
| 2024-05-30 | 22.95 | 23.10 | 0.17 | 0.74 | 11250.30 | 2591.83 | 1.70 |
| 2024-05-29 | 22.90 | 22.93 | 0.13 | 0.57 | 11629.27 | 2665.00 | 1.75 |
| 2024-05-28 | 23.55 | 23.24 | -0.40 | -1.69 | 11557.40 | 2699.28 | 1.74 |
| 2024-05-27 | 23.54 | 23.64 | 0.35 | 1.50 | 14035.70 | 3262.33 | 2.12 |
| 2024-05-24 | 23.63 | 23.29 | -0.37 | -1.56 | 12277.00 | 2881.33 | 1.85 |
| 2024-05-23 | 24.13 | 23.66 | -0.47 | -1.95 | 14949.30 | 3562.80 | 2.25 |
| 2024-05-22 | 23.88 | 24.13 | 0.18 | 0.75 | 11525.13 | 2771.82 | 1.74 |
| 2024-05-21 | 24.20 | 23.95 | -0.20 | -0.83 | 14381.90 | 3448.63 | 2.17 |
| 2024-05-20 | 24.37 | 24.15 | -0.32 | -1.31 | 18643.70 | 4522.98 | 2.81 |
| 2024-05-17 | 24.30 | 24.47 | 0.04 | 0.16 | 21298.42 | 5166.09 | 3.21 |
| 2024-05-16 | 24.48 | 24.43 | -0.32 | -1.29 | 31711.98 | 7803.41 | 4.78 |
| 2024-05-15 | 24.11 | 24.75 | 0.37 | 1.52 | 50889.14 | 12690.13 | 7.67 |
| 2024-05-14 | 24.03 | 24.38 | 0.90 | 3.83 | 26956.01 | 6514.37 | 4.06 |
日K线
周K线
月K线
