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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.45 | 23.15 | 22.30 | 23.05 | +2.99% | 2.27 | 6.76% |
| 2025-06-24 | 22.23 | 22.56 | 21.91 | 22.38 | +0.58% | 1.80 | 5.47% |
| 2025-06-23 | 21.16 | 22.44 | 20.81 | 22.25 | +3.15% | 2.31 | 7.19% |
| 2025-06-20 | 21.78 | 22.32 | 21.24 | 21.57 | -0.96% | 2.21 | 6.89% |
| 2025-06-19 | 23.00 | 23.23 | 21.70 | 21.78 | -7.95% | 4.62 | 13.95% |
| 2025-06-18 | 23.33 | 25.30 | 22.10 | 23.66 | +2.87% | 7.32 | 20.66% |
| 2025-06-17 | 22.77 | 23.00 | 22.35 | 23.00 | +10.00% | 2.73 | 8.06% |
| 2025-06-16 | 20.90 | 21.30 | 20.80 | 20.91 | -0.85% | 0.92 | 2.98% |
| 2025-06-13 | 22.44 | 22.49 | 20.95 | 21.09 | -5.55% | 1.69 | 5.34% |
| 2025-06-12 | 22.13 | 23.45 | 22.13 | 22.33 | +1.45% | 2.05 | 6.11% |
| 2025-06-11 | 22.03 | 22.35 | 21.74 | 22.01 | -0.45% | 1.93 | 5.92% |
| 2025-06-10 | 21.75 | 23.10 | 21.54 | 22.11 | +3.21% | 3.78 | 11.45% |
| 2025-06-09 | 20.38 | 21.43 | 20.38 | 21.42 | +4.73% | 2.47 | 7.88% |
| 2025-06-06 | 20.78 | 20.81 | 19.94 | 20.45 | -2.29% | 1.59 | 5.30% |
| 2025-06-05 | 20.34 | 21.39 | 20.27 | 20.93 | +2.39% | 2.04 | 6.57% |
| 2025-06-04 | 20.25 | 20.64 | 20.15 | 20.44 | +0.98% | 0.98 | 3.25% |
| 2025-06-03 | 19.95 | 20.81 | 19.82 | 20.25 | +0.64% | 1.18 | 3.90% |
| 2025-05-30 | 20.54 | 21.21 | 19.95 | 20.12 | -2.51% | 1.12 | 3.70% |
| 2025-05-29 | 20.89 | 20.99 | 20.60 | 20.63 | +0.19% | 0.89 | 2.88% |
| 2025-05-28 | 21.28 | 21.35 | 20.55 | 20.59 | -3.55% | 1.17 | 3.78% |