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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.49 | 34.30 | 33.12 | 33.42 | -1.12% | 1.53 | 3.09% |
| 2026-04-21 | 34.80 | 36.30 | 33.63 | 33.80 | -1.54% | 1.85 | 3.64% |
| 2026-04-20 | 33.98 | 34.55 | 33.12 | 34.33 | +2.63% | 2.36 | 4.71% |
| 2026-04-17 | 33.24 | 33.80 | 32.80 | 33.45 | +0.27% | 1.38 | 2.80% |
| 2026-04-16 | 31.15 | 33.62 | 31.15 | 33.36 | +7.13% | 2.24 | 4.63% |
| 2026-04-15 | 32.19 | 32.26 | 31.10 | 31.14 | -2.99% | 0.79 | 1.70% |
| 2026-04-14 | 32.53 | 32.53 | 31.84 | 32.10 | +0.66% | 0.93 | 1.96% |
| 2026-04-13 | 32.56 | 32.65 | 31.58 | 31.89 | -2.48% | 1.67 | 3.53% |
| 2026-04-10 | 32.33 | 32.81 | 31.84 | 32.70 | +2.16% | 1.63 | 3.38% |
| 2026-04-09 | 32.12 | 32.66 | 31.93 | 32.01 | +0.16% | 2.04 | 4.27% |
| 2026-04-08 | 29.63 | 31.96 | 29.57 | 31.96 | +10.02% | 2.40 | 5.15% |
| 2026-04-07 | 27.71 | 29.21 | 27.71 | 29.05 | +4.76% | 1.37 | 3.22% |
| 2026-04-03 | 28.60 | 28.88 | 27.57 | 27.73 | -2.56% | 0.56 | 1.35% |
| 2026-04-02 | 29.29 | 29.29 | 28.30 | 28.46 | -1.69% | 0.63 | 1.49% |
| 2026-04-01 | 28.50 | 29.40 | 28.50 | 28.95 | +1.97% | 0.80 | 1.87% |
| 2026-03-31 | 28.53 | 29.24 | 28.30 | 28.39 | -1.42% | 0.75 | 1.76% |
| 2026-03-30 | 28.35 | 29.07 | 28.35 | 28.80 | 0.00% | 0.47 | 1.10% |
| 2026-03-27 | 28.60 | 29.19 | 28.52 | 28.80 | -1.20% | 0.53 | 1.24% |
| 2026-03-26 | 29.60 | 30.32 | 28.80 | 29.15 | -1.52% | 0.75 | 1.73% |
| 2026-03-25 | 28.85 | 29.68 | 28.52 | 29.60 | +3.35% | 1.05 | 2.46% |