英派斯(002899)股票行情
英派斯(002899)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 20.90 | 20.91 | -0.18 | -0.85% | 20.80 | 21.30 | 43996 | 9243.52 | 2.98% |
| 2025-06-13 | 22.44 | 21.09 | -1.24 | -5.55% | 20.95 | 22.49 | 78855 | 16851.46 | 5.34% |
| 2025-06-12 | 22.13 | 22.33 | 0.32 | 1.45% | 22.13 | 23.45 | 90366 | 20459.96 | 6.11% |
| 2025-06-11 | 22.10 | 22.08 | -0.10 | -0.45% | 21.81 | 22.42 | 87443 | 19303.04 | 5.92% |
| 2025-06-10 | 21.82 | 22.18 | 0.69 | 3.21% | 21.61 | 23.17 | 169226 | 37808.95 | 11.45% |
| 2025-06-09 | 20.44 | 21.49 | 0.97 | 4.73% | 20.44 | 21.50 | 116526 | 24713.66 | 7.88% |
| 2025-06-06 | 20.85 | 20.52 | -0.48 | -2.29% | 20.00 | 20.88 | 78308 | 15926.71 | 5.30% |
| 2025-06-05 | 20.40 | 21.00 | 0.49 | 2.39% | 20.33 | 21.46 | 97036 | 20386.11 | 6.57% |
| 2025-06-04 | 20.31 | 20.51 | 0.20 | 0.98% | 20.21 | 20.71 | 47994 | 9798.52 | 3.25% |
| 2025-06-03 | 20.01 | 20.31 | 0.13 | 0.64% | 19.88 | 20.88 | 57646 | 11764.77 | 3.90% |
| 2025-05-30 | 20.61 | 20.18 | -0.52 | -2.51% | 20.01 | 21.28 | 54623 | 11205.75 | 3.70% |
| 2025-05-29 | 20.96 | 20.70 | 0.04 | 0.19% | 20.67 | 21.06 | 42535 | 8865.75 | 2.88% |
| 2025-05-28 | 21.35 | 20.66 | -0.76 | -3.55% | 20.62 | 21.42 | 55868 | 11660.36 | 3.78% |
| 2025-05-27 | 21.27 | 21.42 | 0.11 | 0.52% | 21.00 | 21.68 | 81073 | 17389.20 | 5.49% |
| 2025-05-26 | 20.82 | 21.31 | 0.46 | 2.21% | 20.56 | 21.49 | 89102 | 18685.31 | 6.03% |
| 2025-05-23 | 21.31 | 20.85 | -0.97 | -4.45% | 20.80 | 21.49 | 94781 | 19916.04 | 6.41% |
| 2025-05-22 | 20.63 | 21.82 | 0.77 | 3.66% | 20.31 | 22.20 | 150282 | 32054.66 | 10.17% |
| 2025-05-21 | 20.58 | 21.05 | 0.60 | 2.93% | 20.15 | 22.33 | 135481 | 28857.73 | 9.17% |
| 2025-05-20 | 20.35 | 20.45 | 0.30 | 1.49% | 19.92 | 20.68 | 48470 | 9860.08 | 3.28% |
| 2025-05-19 | 20.22 | 20.15 | 0.01 | 0.05% | 19.91 | 20.61 | 44713 | 9035.31 | 3.03% |
| 2025-05-16 | 19.59 | 20.14 | 0.38 | 1.92% | 19.48 | 20.38 | 38451 | 7708.95 | 2.60% |
| 2025-05-15 | 20.13 | 19.76 | -0.43 | -2.13% | 19.76 | 20.18 | 26485 | 5263.54 | 1.79% |
| 2025-05-14 | 20.40 | 20.19 | -0.25 | -1.22% | 19.97 | 20.40 | 39861 | 8028.71 | 2.70% |
| 2025-05-13 | 21.57 | 20.44 | -0.66 | -3.13% | 20.35 | 21.58 | 97973 | 20384.68 | 6.63% |
| 2025-05-12 | 20.73 | 21.10 | 0.60 | 2.93% | 20.34 | 21.50 | 72945 | 15217.67 | 4.94% |
| 2025-05-09 | 20.80 | 20.50 | -0.23 | -1.11% | 20.12 | 20.80 | 34675 | 7061.44 | 2.35% |
| 2025-05-08 | 20.80 | 20.73 | -0.11 | -0.53% | 20.66 | 21.05 | 40731 | 8482.59 | 2.76% |
| 2025-05-07 | 21.55 | 20.84 | -0.10 | -0.48% | 20.53 | 21.95 | 53136 | 11209.57 | 3.60% |
| 2025-05-06 | 20.51 | 20.94 | 0.84 | 4.18% | 20.26 | 21.27 | 61348 | 12710.00 | 4.15% |
| 2025-04-30 | 20.00 | 20.10 | 0.27 | 1.36% | 19.99 | 20.45 | 49007 | 9892.95 | 3.32% |
| 2025-04-29 | 20.00 | 19.83 | -0.17 | -0.85% | 19.73 | 20.27 | 38110 | 7613.94 | 2.58% |
| 2025-04-28 | 20.35 | 20.00 | -0.51 | -2.49% | 19.80 | 20.42 | 38392 | 7681.65 | 2.60% |
| 2025-04-25 | 20.81 | 20.51 | -0.19 | -0.92% | 20.45 | 20.95 | 27237 | 5613.99 | 1.84% |
| 2025-04-24 | 20.88 | 20.70 | -0.20 | -0.96% | 20.48 | 21.19 | 28914 | 5997.88 | 1.96% |
| 2025-04-23 | 21.00 | 20.90 | 0.04 | 0.19% | 20.76 | 21.81 | 47727 | 10099.96 | 3.23% |
| 2025-04-22 | 20.96 | 20.86 | -0.31 | -1.46% | 20.71 | 21.33 | 29147 | 6104.93 | 1.97% |
| 2025-04-21 | 19.95 | 21.17 | 1.33 | 6.70% | 19.80 | 21.68 | 66581 | 14041.04 | 4.50% |
| 2025-04-18 | 20.24 | 19.84 | -0.38 | -1.88% | 19.71 | 20.29 | 28368 | 5653.60 | 1.92% |
| 2025-04-17 | 20.00 | 20.22 | 0.19 | 0.95% | 19.75 | 20.62 | 43986 | 8942.35 | 2.98% |
| 2025-04-16 | 20.77 | 20.03 | -0.37 | -1.81% | 19.61 | 20.80 | 45684 | 9165.78 | 3.09% |
| 2025-04-15 | 21.08 | 20.40 | -0.69 | -3.27% | 20.24 | 21.08 | 94936 | 19540.41 | 6.42% |
| 2025-04-14 | 19.89 | 21.09 | 1.92 | 10.02% | 19.60 | 21.09 | 97561 | 20346.84 | 6.60% |
| 2025-04-11 | 18.55 | 19.17 | 0.79 | 4.30% | 18.16 | 19.41 | 111878 | 21207.08 | 7.57% |
| 2025-04-10 | 17.03 | 18.38 | 1.67 | 9.99% | 17.03 | 18.38 | 66025 | 11865.20 | 4.47% |
| 2025-04-09 | 15.51 | 16.71 | -0.52 | -3.02% | 15.51 | 17.00 | 107823 | 17296.99 | 7.30% |
| 2025-04-08 | 17.60 | 17.23 | -1.91 | -9.98% | 17.23 | 18.59 | 42243 | 7406.88 | 2.86% |
| 2025-04-07 | 19.14 | 19.14 | -2.13 | -10.01% | 19.14 | 19.14 | 9568 | 1831.32 | 0.65% |
| 2025-04-03 | 22.12 | 21.27 | -1.34 | -5.93% | 21.00 | 22.38 | 54969 | 11869.41 | 3.72% |
| 2025-04-02 | 21.82 | 22.61 | 0.67 | 3.05% | 21.75 | 22.87 | 41032 | 9236.33 | 2.78% |
| 2025-04-01 | 22.14 | 21.94 | -0.09 | -0.41% | 21.48 | 22.49 | 49773 | 10934.23 | 3.37% |
| 2025-03-31 | 22.76 | 22.03 | -0.57 | -2.52% | 21.46 | 22.76 | 55550 | 12175.86 | 3.76% |
| 2025-03-28 | 24.23 | 22.60 | -1.50 | -6.22% | 22.57 | 24.23 | 59780 | 13860.96 | 4.04% |
| 2025-03-27 | 24.41 | 24.10 | -0.29 | -1.19% | 24.02 | 24.57 | 42884 | 10394.09 | 2.90% |
| 2025-03-26 | 24.05 | 24.39 | 0.16 | 0.66% | 23.97 | 24.50 | 47447 | 11474.10 | 3.21% |
| 2025-03-25 | 25.14 | 24.23 | -0.86 | -3.43% | 24.10 | 25.24 | 49215 | 12026.55 | 3.33% |
| 2025-03-24 | 25.03 | 25.09 | 0.06 | 0.24% | 24.20 | 25.55 | 53271 | 13274.10 | 3.60% |
| 2025-03-21 | 26.38 | 25.03 | -1.44 | -5.44% | 24.86 | 26.38 | 68261 | 17325.33 | 4.62% |
| 2025-03-20 | 26.56 | 26.47 | -0.09 | -0.34% | 26.12 | 27.07 | 81452 | 21706.01 | 5.51% |
| 2025-03-19 | 26.71 | 26.56 | -0.13 | -0.49% | 26.00 | 26.75 | 71388 | 18812.06 | 4.83% |
| 2025-03-18 | 26.70 | 26.69 | -0.32 | -1.18% | 26.34 | 27.60 | 127533 | 34410.92 | 8.63% |
| 2025-03-17 | 24.85 | 27.01 | 2.46 | 10.02% | 24.73 | 27.01 | 175702 | 46350.06 | 11.89% |
| 2025-03-14 | 24.18 | 24.55 | 0.23 | 0.95% | 24.02 | 24.84 | 33733 | 8255.99 | 2.28% |
| 2025-03-13 | 24.75 | 24.32 | -0.57 | -2.29% | 23.99 | 24.82 | 33335 | 8099.72 | 2.26% |
| 2025-03-12 | 25.68 | 24.89 | -0.16 | -0.64% | 24.85 | 25.69 | 37207 | 9351.64 | 2.52% |
| 2025-03-11 | 25.10 | 25.05 | -0.20 | -0.79% | 24.68 | 25.10 | 30210 | 7519.02 | 2.04% |
| 2025-03-10 | 25.80 | 25.25 | -0.38 | -1.48% | 24.67 | 25.80 | 39003 | 9770.55 | 2.64% |
| 2025-03-07 | 25.71 | 25.63 | -0.14 | -0.54% | 25.27 | 26.42 | 55840 | 14432.24 | 3.78% |
| 2025-03-06 | 25.60 | 25.77 | -0.09 | -0.35% | 25.38 | 26.10 | 70485 | 18129.14 | 4.77% |
| 2025-03-05 | 24.15 | 25.86 | 1.77 | 7.35% | 22.95 | 26.20 | 115475 | 28552.78 | 7.81% |
| 2025-03-04 | 24.00 | 24.09 | -0.07 | -0.29% | 23.67 | 24.60 | 35460 | 8599.66 | 2.40% |
| 2025-03-03 | 23.88 | 24.16 | 0.28 | 1.17% | 23.56 | 24.48 | 55414 | 13363.60 | 3.75% |
| 2025-02-28 | 24.99 | 23.88 | -1.29 | -5.13% | 23.75 | 24.99 | 62651 | 15107.91 | 4.24% |
| 2025-02-27 | 25.30 | 25.17 | -0.13 | -0.51% | 24.80 | 25.84 | 54907 | 13895.58 | 3.72% |
| 2025-02-26 | 25.17 | 25.30 | 0.09 | 0.36% | 25.10 | 26.00 | 70329 | 17998.54 | 4.76% |
| 2025-02-25 | 24.88 | 25.21 | 0.07 | 0.28% | 24.31 | 25.55 | 65510 | 16375.29 | 4.43% |
| 2025-02-24 | 26.13 | 25.14 | -1.09 | -4.16% | 24.22 | 26.16 | 116946 | 29022.98 | 7.91% |
| 2025-02-21 | 26.64 | 26.23 | -0.81 | -3.00% | 26.10 | 27.17 | 113472 | 30037.74 | 7.68% |
| 2025-02-20 | 26.60 | 27.04 | 1.15 | 4.44% | 26.18 | 27.44 | 108135 | 28924.22 | 7.32% |
| 2025-02-19 | 25.55 | 25.89 | 0.30 | 1.17% | 25.50 | 26.63 | 69598 | 18118.49 | 4.71% |
| 2025-02-18 | 26.85 | 25.59 | -1.41 | -5.22% | 25.54 | 27.33 | 82799 | 21760.93 | 5.60% |
深证大盘股票行情在线 K线走势图
