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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.02 | 25.28 | 23.88 | 24.88 | +3.02% | 1.10 | 3.00% |
| 2025-12-17 | 23.55 | 24.19 | 23.55 | 24.15 | +2.59% | 1.21 | 3.41% |
| 2025-12-16 | 24.79 | 24.79 | 23.28 | 23.54 | -5.50% | 1.95 | 5.56% |
| 2025-12-15 | 25.15 | 25.20 | 24.44 | 24.91 | -1.39% | 1.25 | 3.42% |
| 2025-12-12 | 25.87 | 25.87 | 25.18 | 25.26 | -1.90% | 0.88 | 2.34% |
| 2025-12-11 | 26.50 | 26.60 | 25.60 | 25.75 | -2.24% | 1.11 | 2.90% |
| 2025-12-10 | 26.01 | 26.62 | 25.40 | 26.34 | +3.42% | 1.68 | 4.37% |
| 2025-12-09 | 25.50 | 25.88 | 25.40 | 25.47 | -0.47% | 0.75 | 1.98% |
| 2025-12-08 | 25.18 | 25.80 | 25.00 | 25.59 | +1.95% | 1.37 | 3.64% |
| 2025-12-05 | 24.89 | 25.50 | 24.63 | 25.10 | +3.08% | 1.52 | 4.11% |
| 2025-12-04 | 24.20 | 24.89 | 23.84 | 24.35 | +0.83% | 1.09 | 3.03% |
| 2025-12-03 | 23.89 | 24.67 | 23.83 | 24.15 | +1.05% | 0.81 | 2.25% |
| 2025-12-02 | 24.20 | 24.29 | 23.84 | 23.90 | -1.24% | 0.57 | 1.61% |
| 2025-12-01 | 24.01 | 24.55 | 23.89 | 24.20 | +0.75% | 0.89 | 2.50% |
| 2025-11-28 | 23.92 | 24.23 | 23.60 | 24.02 | +0.42% | 0.51 | 1.44% |
| 2025-11-27 | 23.67 | 24.21 | 23.57 | 23.92 | +0.93% | 0.70 | 1.97% |
| 2025-11-26 | 23.43 | 24.07 | 23.35 | 23.70 | +1.15% | 0.67 | 1.90% |
| 2025-11-25 | 23.49 | 24.16 | 23.43 | 23.43 | -0.26% | 0.62 | 1.78% |
| 2025-11-24 | 23.47 | 23.77 | 23.10 | 23.49 | +0.64% | 0.65 | 1.89% |
| 2025-11-21 | 23.90 | 24.32 | 23.10 | 23.34 | -3.55% | 0.92 | 2.62% |