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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.20 | 21.61 | 20.93 | 21.35 | +0.52% | 1.74 | 5.49% |
| 2025-05-26 | 20.75 | 21.42 | 20.49 | 21.24 | +2.21% | 1.87 | 6.03% |
| 2025-05-23 | 21.24 | 21.42 | 20.73 | 20.78 | -4.45% | 1.99 | 6.41% |
| 2025-05-22 | 20.56 | 22.13 | 20.25 | 21.75 | +3.66% | 3.21 | 10.17% |
| 2025-05-21 | 20.51 | 22.26 | 20.09 | 20.98 | +2.93% | 2.89 | 9.17% |
| 2025-05-20 | 20.29 | 20.61 | 19.86 | 20.39 | +1.49% | 0.99 | 3.28% |
| 2025-05-19 | 20.16 | 20.54 | 19.85 | 20.09 | +0.05% | 0.90 | 3.03% |
| 2025-05-16 | 19.53 | 20.32 | 19.42 | 20.08 | +1.92% | 0.77 | 2.60% |
| 2025-05-15 | 20.07 | 20.12 | 19.70 | 19.70 | -2.13% | 0.53 | 1.79% |
| 2025-05-14 | 20.34 | 20.34 | 19.91 | 20.13 | -1.22% | 0.80 | 2.70% |
| 2025-05-13 | 21.50 | 21.51 | 20.29 | 20.38 | -3.13% | 2.04 | 6.63% |
| 2025-05-12 | 20.66 | 21.43 | 20.28 | 21.03 | +2.93% | 1.52 | 4.94% |
| 2025-05-09 | 20.73 | 20.73 | 20.06 | 20.44 | -1.11% | 0.71 | 2.35% |
| 2025-05-08 | 20.73 | 20.98 | 20.59 | 20.66 | -0.53% | 0.85 | 2.76% |
| 2025-05-07 | 21.48 | 21.88 | 20.46 | 20.77 | -0.48% | 1.12 | 3.60% |
| 2025-05-06 | 20.44 | 21.20 | 20.20 | 20.87 | +4.18% | 1.27 | 4.15% |