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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.79 | 22.80 | 22.20 | 22.35 | -0.89% | 0.76 | 2.28% |
| 2025-07-22 | 22.66 | 22.95 | 22.27 | 22.55 | -0.53% | 1.35 | 4.05% |
| 2025-07-21 | 22.70 | 22.90 | 22.58 | 22.67 | -0.79% | 0.86 | 2.57% |
| 2025-07-18 | 23.18 | 23.38 | 22.39 | 22.85 | -1.72% | 1.99 | 5.91% |
| 2025-07-17 | 24.35 | 24.43 | 23.00 | 23.25 | -4.67% | 2.59 | 7.44% |
| 2025-07-16 | 24.03 | 24.40 | 23.75 | 24.39 | +1.50% | 1.24 | 3.50% |
| 2025-07-15 | 24.01 | 24.66 | 23.92 | 24.03 | -0.83% | 0.79 | 2.20% |
| 2025-07-14 | 24.28 | 24.43 | 23.68 | 24.23 | -0.37% | 0.99 | 2.78% |
| 2025-07-11 | 24.25 | 24.49 | 23.98 | 24.32 | -0.25% | 1.24 | 3.45% |
| 2025-07-10 | 24.49 | 24.98 | 24.11 | 24.38 | -0.85% | 1.60 | 4.40% |
| 2025-07-09 | 25.10 | 25.23 | 23.98 | 24.59 | -0.77% | 2.16 | 5.94% |
| 2025-07-08 | 25.00 | 25.11 | 24.50 | 24.78 | -0.44% | 2.06 | 5.62% |
| 2025-07-07 | 23.80 | 25.19 | 23.55 | 24.89 | +4.67% | 2.87 | 7.93% |
| 2025-07-04 | 23.92 | 24.50 | 23.64 | 23.78 | -2.14% | 1.64 | 4.66% |
| 2025-07-03 | 23.32 | 24.67 | 23.32 | 24.30 | +5.19% | 3.42 | 9.62% |
| 2025-07-02 | 23.29 | 23.49 | 22.95 | 23.10 | -0.86% | 1.58 | 4.62% |
| 2025-07-01 | 22.66 | 23.56 | 22.12 | 23.30 | +3.79% | 3.76 | 11.02% |
| 2025-06-30 | 21.90 | 23.10 | 21.90 | 22.45 | +2.51% | 2.75 | 8.24% |
| 2025-06-27 | 22.35 | 22.43 | 21.69 | 21.90 | -1.53% | 1.90 | 5.89% |
| 2025-06-26 | 22.95 | 22.99 | 22.16 | 22.24 | -3.51% | 2.15 | 6.45% |