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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.50 | 23.88 | 23.15 | 23.32 | -1.14% | 0.68 | 1.95% |
| 2025-10-22 | 23.91 | 24.03 | 23.47 | 23.59 | -1.34% | 0.81 | 2.33% |
| 2025-10-21 | 23.36 | 23.96 | 22.97 | 23.91 | +3.60% | 1.41 | 4.05% |
| 2025-10-20 | 22.95 | 23.79 | 22.95 | 23.08 | +0.57% | 0.93 | 2.71% |
| 2025-10-17 | 23.39 | 23.52 | 22.59 | 22.95 | -2.42% | 1.46 | 4.30% |
| 2025-10-16 | 24.00 | 24.67 | 23.46 | 23.52 | -3.01% | 1.90 | 5.37% |
| 2025-10-15 | 23.97 | 24.40 | 23.57 | 24.25 | +0.92% | 2.17 | 6.10% |
| 2025-10-14 | 23.71 | 24.33 | 23.41 | 24.03 | +2.43% | 2.02 | 5.71% |
| 2025-10-13 | 22.64 | 23.77 | 22.50 | 23.46 | -2.41% | 1.30 | 3.77% |
| 2025-10-10 | 23.10 | 24.18 | 23.00 | 24.04 | +3.04% | 2.01 | 5.69% |
| 2025-10-09 | 22.99 | 23.45 | 22.50 | 23.33 | +1.97% | 1.38 | 4.06% |
| 2025-09-30 | 23.04 | 23.15 | 22.62 | 22.88 | -0.69% | 1.00 | 2.97% |
| 2025-09-29 | 22.73 | 23.28 | 22.41 | 23.04 | +1.36% | 1.68 | 4.99% |
| 2025-09-26 | 21.80 | 22.99 | 21.80 | 22.73 | +3.13% | 2.04 | 6.08% |
| 2025-09-25 | 20.96 | 22.38 | 20.96 | 22.04 | +4.75% | 2.33 | 7.18% |
| 2025-09-24 | 20.41 | 21.05 | 20.16 | 21.04 | +3.09% | 0.98 | 3.18% |
| 2025-09-23 | 20.96 | 20.96 | 19.70 | 20.41 | -2.62% | 0.86 | 2.88% |
| 2025-09-22 | 20.82 | 21.18 | 20.66 | 20.96 | +0.62% | 0.65 | 2.11% |
| 2025-09-19 | 20.98 | 20.98 | 20.36 | 20.83 | -0.71% | 0.89 | 2.90% |
| 2025-09-18 | 21.42 | 21.42 | 20.71 | 20.98 | -2.10% | 1.33 | 4.28% |