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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.76 | 21.91 | 21.35 | 21.43 | -1.24% | 1.23 | 3.84% |
| 2025-09-16 | 20.44 | 22.35 | 20.30 | 21.70 | +5.75% | 3.19 | 10.03% |
| 2025-09-15 | 19.77 | 20.54 | 19.51 | 20.52 | +3.85% | 1.70 | 5.71% |
| 2025-09-12 | 19.98 | 20.00 | 19.66 | 19.76 | -1.20% | 0.97 | 3.31% |
| 2025-09-11 | 20.20 | 20.29 | 19.73 | 20.00 | -1.43% | 1.27 | 4.31% |
| 2025-09-10 | 20.07 | 20.63 | 20.05 | 20.29 | +1.25% | 0.87 | 2.91% |
| 2025-09-09 | 20.31 | 20.45 | 20.01 | 20.04 | -1.62% | 0.85 | 2.85% |
| 2025-09-08 | 20.20 | 20.54 | 20.13 | 20.37 | -0.44% | 1.13 | 3.78% |
| 2025-09-05 | 21.70 | 21.70 | 20.15 | 20.46 | -1.21% | 2.38 | 7.82% |
| 2025-09-04 | 20.09 | 21.28 | 20.02 | 20.71 | +2.93% | 1.29 | 4.20% |
| 2025-09-03 | 20.62 | 20.83 | 20.04 | 20.12 | -3.04% | 0.62 | 2.07% |
| 2025-09-02 | 21.00 | 21.00 | 20.23 | 20.75 | -1.38% | 0.93 | 3.05% |
| 2025-09-01 | 21.30 | 21.60 | 21.01 | 21.04 | -1.82% | 1.09 | 3.47% |
| 2025-08-29 | 21.85 | 21.85 | 21.38 | 21.43 | -2.06% | 0.87 | 2.74% |
| 2025-08-28 | 22.13 | 22.50 | 21.10 | 21.88 | -1.40% | 1.45 | 4.51% |
| 2025-08-27 | 23.33 | 23.45 | 22.15 | 22.19 | -5.13% | 1.70 | 5.04% |
| 2025-08-26 | 23.18 | 23.67 | 23.03 | 23.39 | +0.47% | 1.74 | 5.03% |
| 2025-08-25 | 23.61 | 23.76 | 23.09 | 23.28 | -1.23% | 2.05 | 5.98% |
| 2025-08-22 | 23.57 | 23.69 | 23.16 | 23.57 | 0.00% | 1.22 | 3.52% |
| 2025-08-21 | 23.22 | 23.95 | 23.15 | 23.57 | +1.38% | 1.83 | 5.23% |