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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.95 | 24.97 | 24.15 | 24.20 | -1.98% | 0.77 | 2.13% |
| 2025-11-19 | 25.23 | 25.89 | 24.40 | 24.69 | -3.10% | 1.43 | 3.85% |
| 2025-11-18 | 24.55 | 25.65 | 24.40 | 25.48 | +3.79% | 1.76 | 4.73% |
| 2025-11-17 | 24.20 | 25.09 | 24.03 | 24.55 | +2.25% | 1.17 | 3.21% |
| 2025-11-14 | 24.30 | 24.60 | 24.01 | 24.01 | -1.15% | 0.71 | 1.98% |
| 2025-11-13 | 24.31 | 24.53 | 24.10 | 24.29 | -0.61% | 0.80 | 2.22% |
| 2025-11-12 | 24.80 | 25.15 | 24.40 | 24.44 | -1.41% | 0.74 | 2.04% |
| 2025-11-11 | 25.08 | 25.32 | 24.66 | 24.79 | -1.20% | 1.07 | 2.92% |
| 2025-11-10 | 24.69 | 25.44 | 24.54 | 25.09 | +1.95% | 1.26 | 3.40% |
| 2025-11-07 | 24.25 | 24.92 | 24.01 | 24.61 | +1.44% | 1.46 | 4.01% |
| 2025-11-06 | 23.99 | 24.34 | 23.86 | 24.26 | +0.54% | 0.98 | 2.74% |
| 2025-11-05 | 23.97 | 24.26 | 23.65 | 24.13 | +0.96% | 1.23 | 3.47% |
| 2025-11-04 | 24.09 | 24.28 | 23.52 | 23.90 | -0.38% | 1.00 | 2.84% |
| 2025-11-03 | 23.86 | 24.13 | 23.59 | 23.99 | +0.54% | 0.77 | 2.19% |
| 2025-10-31 | 23.53 | 24.14 | 23.40 | 23.86 | -0.04% | 0.74 | 2.11% |
| 2025-10-30 | 24.65 | 24.70 | 23.55 | 23.87 | -1.53% | 1.35 | 3.83% |
| 2025-10-29 | 24.41 | 24.96 | 24.03 | 24.24 | +0.17% | 1.24 | 3.43% |
| 2025-10-28 | 23.74 | 24.38 | 23.47 | 24.20 | +1.72% | 1.33 | 3.72% |
| 2025-10-27 | 23.80 | 24.35 | 23.56 | 23.79 | +0.59% | 1.59 | 4.48% |
| 2025-10-24 | 23.29 | 23.85 | 23.01 | 23.65 | +1.42% | 0.97 | 2.80% |