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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.10 | 23.60 | 22.94 | 23.25 | +0.61% | 1.15 | 3.34% |
| 2025-08-19 | 23.60 | 23.64 | 23.04 | 23.11 | -1.45% | 0.90 | 2.62% |
| 2025-08-18 | 23.01 | 23.65 | 22.95 | 23.45 | +2.09% | 1.65 | 4.80% |
| 2025-08-15 | 22.62 | 23.06 | 22.54 | 22.97 | +1.10% | 0.80 | 2.36% |
| 2025-08-14 | 22.90 | 22.98 | 22.55 | 22.72 | -0.83% | 0.91 | 2.69% |
| 2025-08-13 | 22.97 | 23.16 | 22.60 | 22.91 | +0.26% | 0.80 | 2.38% |
| 2025-08-12 | 23.10 | 23.10 | 22.53 | 22.85 | -0.78% | 1.03 | 3.08% |
| 2025-08-11 | 22.62 | 23.37 | 22.56 | 23.03 | +1.81% | 1.18 | 3.47% |
| 2025-08-08 | 22.86 | 22.99 | 22.56 | 22.62 | -1.05% | 0.83 | 2.46% |
| 2025-08-07 | 22.94 | 23.12 | 22.75 | 22.86 | -0.61% | 0.87 | 2.57% |
| 2025-08-06 | 22.55 | 23.15 | 22.33 | 23.00 | +1.77% | 1.10 | 3.27% |
| 2025-08-05 | 22.55 | 22.80 | 21.94 | 22.60 | +0.22% | 1.49 | 4.51% |
| 2025-08-04 | 22.30 | 23.28 | 22.17 | 22.55 | +0.67% | 1.31 | 3.90% |
| 2025-08-01 | 23.01 | 23.09 | 22.27 | 22.40 | -2.86% | 1.19 | 3.58% |
| 2025-07-31 | 23.58 | 23.72 | 22.97 | 23.06 | -2.21% | 1.34 | 3.89% |
| 2025-07-30 | 23.84 | 24.08 | 23.41 | 23.58 | -2.08% | 1.46 | 4.17% |
| 2025-07-29 | 22.72 | 24.43 | 22.55 | 24.08 | +5.99% | 2.84 | 8.17% |
| 2025-07-28 | 22.35 | 22.72 | 22.26 | 22.72 | +2.53% | 1.17 | 3.52% |
| 2025-07-25 | 22.36 | 22.47 | 22.08 | 22.16 | -1.16% | 0.89 | 2.69% |
| 2025-07-24 | 22.39 | 22.72 | 22.38 | 22.42 | +0.31% | 0.67 | 2.03% |