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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.81 | 33.50 | 31.72 | 33.25 | +2.94% | 2.14 | 4.39% |
| 2026-01-16 | 31.69 | 32.72 | 31.59 | 32.30 | +2.90% | 2.13 | 4.46% |
| 2026-01-15 | 32.00 | 32.35 | 30.80 | 31.39 | -1.88% | 1.70 | 3.68% |
| 2026-01-14 | 31.95 | 32.65 | 31.64 | 31.99 | +0.13% | 2.01 | 4.23% |
| 2026-01-13 | 32.30 | 32.97 | 31.58 | 31.95 | -0.03% | 2.55 | 5.39% |
| 2026-01-12 | 30.10 | 32.16 | 30.10 | 31.96 | +7.83% | 2.26 | 4.90% |
| 2026-01-09 | 28.50 | 29.88 | 28.33 | 29.64 | +3.96% | 2.08 | 4.84% |
| 2026-01-08 | 28.62 | 28.85 | 28.17 | 28.51 | -0.83% | 1.50 | 3.57% |
| 2026-01-07 | 27.13 | 29.28 | 27.13 | 28.75 | +4.93% | 3.17 | 7.46% |
| 2026-01-06 | 27.30 | 27.64 | 27.08 | 27.40 | +0.55% | 1.36 | 3.36% |
| 2026-01-05 | 27.17 | 27.36 | 26.33 | 27.25 | -0.44% | 1.83 | 4.58% |
| 2025-12-31 | 28.58 | 28.61 | 26.60 | 27.37 | -2.70% | 3.59 | 8.88% |
| 2025-12-30 | 26.22 | 28.72 | 25.80 | 28.13 | +7.74% | 4.37 | 10.76% |
| 2025-12-29 | 25.72 | 26.18 | 25.59 | 26.11 | +1.52% | 1.13 | 2.94% |
| 2025-12-26 | 25.92 | 26.03 | 25.43 | 25.72 | -1.34% | 1.51 | 3.97% |
| 2025-12-25 | 26.03 | 26.60 | 25.88 | 26.07 | -0.31% | 1.52 | 3.94% |
| 2025-12-24 | 25.80 | 26.39 | 24.92 | 26.15 | +2.71% | 1.57 | 4.10% |
| 2025-12-23 | 26.03 | 26.30 | 25.35 | 25.46 | -2.08% | 1.12 | 2.94% |
| 2025-12-22 | 25.88 | 26.18 | 25.87 | 26.00 | +1.01% | 1.12 | 2.90% |
| 2025-12-19 | 25.30 | 26.11 | 25.25 | 25.74 | +3.46% | 1.30 | 3.43% |