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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.50 | 32.08 | 30.60 | 31.50 | 0.00% | 1.04 | 2.25% |
| 2026-02-13 | 31.25 | 31.91 | 30.86 | 31.50 | +1.12% | 0.86 | 1.85% |
| 2026-02-12 | 30.94 | 31.55 | 30.79 | 31.15 | +0.61% | 0.96 | 2.08% |
| 2026-02-11 | 31.78 | 31.92 | 30.91 | 30.96 | -2.15% | 0.75 | 1.62% |
| 2026-02-10 | 31.14 | 31.86 | 31.02 | 31.64 | +1.57% | 0.84 | 1.80% |
| 2026-02-09 | 32.15 | 32.30 | 30.62 | 31.15 | -1.83% | 1.33 | 2.88% |
| 2026-02-06 | 31.84 | 32.26 | 30.82 | 31.73 | -0.81% | 1.12 | 2.39% |
| 2026-02-05 | 31.63 | 32.33 | 31.27 | 31.99 | +0.85% | 1.03 | 2.19% |
| 2026-02-04 | 32.63 | 32.77 | 31.00 | 31.72 | -2.79% | 1.35 | 2.88% |
| 2026-02-03 | 32.21 | 32.80 | 31.68 | 32.63 | +1.30% | 1.28 | 2.67% |
| 2026-02-02 | 32.62 | 33.72 | 32.00 | 32.21 | -1.26% | 1.52 | 3.13% |
| 2026-01-30 | 32.82 | 33.06 | 32.08 | 32.62 | -0.97% | 1.04 | 2.16% |
| 2026-01-29 | 33.93 | 34.25 | 32.85 | 32.94 | -1.20% | 1.62 | 3.26% |
| 2026-01-28 | 33.78 | 33.78 | 33.07 | 33.34 | -0.36% | 1.06 | 2.16% |
| 2026-01-27 | 32.88 | 33.50 | 31.84 | 33.46 | +0.90% | 1.88 | 3.88% |
| 2026-01-26 | 34.56 | 34.78 | 33.00 | 33.16 | -3.10% | 1.77 | 3.56% |
| 2026-01-23 | 34.00 | 34.45 | 33.63 | 34.22 | +0.09% | 1.25 | 2.48% |
| 2026-01-22 | 32.76 | 34.26 | 32.51 | 34.19 | +4.30% | 1.73 | 3.49% |
| 2026-01-21 | 32.68 | 33.07 | 32.06 | 32.78 | +0.15% | 0.71 | 1.48% |
| 2026-01-20 | 33.50 | 33.80 | 32.03 | 32.73 | -1.56% | 1.46 | 3.00% |