英派斯 sz.002899
28.88
-3.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.81 | 30.35 | 27.67 | 28.88 | -3.22% | 1.92 | 4.53% |
| 2026-05-22 | 30.51 | 30.56 | 29.45 | 29.84 | -1.22% | 0.84 | 1.90% |
| 2026-05-21 | 31.19 | 31.69 | 30.18 | 30.21 | -3.24% | 0.90 | 1.96% |
| 2026-05-20 | 31.15 | 31.45 | 30.65 | 31.22 | +0.26% | 0.77 | 1.67% |
| 2026-05-19 | 31.16 | 31.35 | 30.47 | 31.14 | -1.02% | 0.97 | 2.13% |
| 2026-05-18 | 31.61 | 32.67 | 30.80 | 31.46 | -2.75% | 1.72 | 3.67% |
| 2026-05-15 | 32.01 | 32.77 | 31.92 | 32.35 | -0.77% | 1.12 | 2.35% |
| 2026-05-14 | 31.75 | 33.12 | 30.70 | 32.60 | +2.68% | 2.36 | 4.97% |
| 2026-05-13 | 32.38 | 33.00 | 31.54 | 31.75 | -3.08% | 1.56 | 3.28% |
| 2026-05-12 | 35.00 | 35.08 | 32.46 | 32.76 | -5.45% | 2.06 | 4.15% |
| 2026-05-11 | 34.63 | 35.88 | 34.30 | 34.65 | +0.14% | 1.29 | 2.50% |
| 2026-05-08 | 33.49 | 34.88 | 33.49 | 34.60 | +2.55% | 1.66 | 3.26% |
| 2026-05-07 | 33.24 | 34.25 | 33.24 | 33.74 | +1.02% | 1.68 | 3.38% |
| 2026-05-06 | 34.00 | 34.20 | 33.25 | 33.40 | -1.12% | 1.42 | 2.84% |
| 2026-04-30 | 32.86 | 34.28 | 32.70 | 33.78 | +2.55% | 1.21 | 2.43% |
| 2026-04-29 | 32.60 | 33.30 | 32.45 | 32.94 | +0.27% | 0.82 | 1.67% |
| 2026-04-28 | 32.81 | 33.08 | 32.40 | 32.85 | +0.12% | 0.72 | 1.49% |
| 2026-04-27 | 32.97 | 33.22 | 32.60 | 32.81 | -0.79% | 0.76 | 1.57% |
| 2026-04-24 | 32.16 | 33.42 | 32.16 | 33.07 | +0.24% | 0.75 | 1.53% |
| 2026-04-23 | 33.37 | 33.70 | 32.84 | 32.99 | -1.29% | 0.87 | 1.78% |