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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.55 | 28.69 | 25.52 | 28.64 | +3.96% | 1.41 | 3.40% |
| 2026-03-23 | 29.37 | 30.03 | 27.55 | 27.55 | -10.00% | 1.70 | 4.04% |
| 2026-03-20 | 31.79 | 31.97 | 30.28 | 30.61 | -2.95% | 0.88 | 1.92% |
| 2026-03-19 | 32.30 | 32.50 | 31.52 | 31.54 | -3.19% | 0.95 | 2.01% |
| 2026-03-18 | 31.02 | 32.64 | 31.00 | 32.58 | +4.89% | 1.35 | 2.85% |
| 2026-03-17 | 31.57 | 32.10 | 30.96 | 31.06 | -1.65% | 0.63 | 1.36% |
| 2026-03-16 | 32.36 | 33.00 | 31.20 | 31.58 | -2.41% | 1.27 | 2.71% |
| 2026-03-13 | 32.07 | 33.05 | 31.81 | 32.36 | +1.16% | 1.23 | 2.57% |
| 2026-03-12 | 31.50 | 32.03 | 31.16 | 31.99 | +1.56% | 0.93 | 1.98% |
| 2026-03-11 | 31.35 | 32.00 | 31.12 | 31.50 | +1.29% | 1.06 | 2.27% |
| 2026-03-10 | 30.62 | 31.20 | 30.56 | 31.10 | +1.90% | 0.53 | 1.15% |
| 2026-03-09 | 29.95 | 30.94 | 29.74 | 30.52 | +0.33% | 0.80 | 1.78% |
| 2026-03-06 | 29.45 | 30.57 | 29.40 | 30.42 | +2.49% | 1.07 | 2.39% |
| 2026-03-05 | 30.21 | 30.50 | 29.41 | 29.68 | -0.24% | 0.69 | 1.56% |
| 2026-03-04 | 28.74 | 30.17 | 28.23 | 29.75 | +1.57% | 1.36 | 3.11% |
| 2026-03-03 | 30.85 | 31.45 | 29.00 | 29.29 | -4.90% | 1.15 | 2.60% |
| 2026-03-02 | 31.50 | 31.75 | 30.66 | 30.80 | -3.24% | 1.08 | 2.35% |
| 2026-02-27 | 31.97 | 32.24 | 31.52 | 31.83 | -0.22% | 0.61 | 1.30% |
| 2026-02-26 | 32.47 | 32.93 | 31.60 | 31.90 | -1.76% | 1.13 | 2.40% |
| 2026-02-25 | 31.42 | 32.95 | 31.27 | 32.47 | +3.08% | 1.46 | 3.06% |