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 |
|---|
| 2026-02-03 | 32.21 | 32.63 | 0.42 | 1.30% | 31.68 | 32.80 | 39424 | 12753.52 | 2.67% |
| 2026-02-02 | 32.62 | 32.21 | -0.41 | -1.26% | 32.00 | 33.72 | 46201 | 15174.26 | 3.13% |
| 2026-01-30 | 32.82 | 32.62 | -0.32 | -0.97% | 32.08 | 33.06 | 31992 | 10390.00 | 2.16% |
| 2026-01-29 | 33.93 | 32.94 | -0.40 | -1.20% | 32.85 | 34.25 | 48241 | 16163.85 | 3.26% |
| 2026-01-28 | 33.78 | 33.34 | -0.12 | -0.36% | 33.07 | 33.78 | 31879 | 10637.62 | 2.16% |
| 2026-01-27 | 32.88 | 33.46 | 0.30 | 0.90% | 31.84 | 33.50 | 57418 | 18772.51 | 3.88% |
| 2026-01-26 | 34.56 | 33.16 | -1.06 | -3.10% | 33.00 | 34.78 | 52583 | 17709.95 | 3.56% |
| 2026-01-23 | 34.00 | 34.22 | 0.03 | 0.09% | 33.63 | 34.45 | 36690 | 12504.22 | 2.48% |
| 2026-01-22 | 32.76 | 34.19 | 1.41 | 4.30% | 32.51 | 34.26 | 51584 | 17317.54 | 3.49% |
| 2026-01-21 | 32.68 | 32.78 | 0.05 | 0.15% | 32.06 | 33.07 | 21885 | 7139.85 | 1.48% |
| 2026-01-20 | 33.50 | 32.73 | -0.52 | -1.56% | 32.03 | 33.80 | 44319 | 14573.56 | 3.00% |
| 2026-01-19 | 31.81 | 33.25 | 0.95 | 2.94% | 31.72 | 33.50 | 64939 | 21412.12 | 4.39% |
| 2026-01-16 | 31.69 | 32.30 | 0.91 | 2.90% | 31.59 | 32.72 | 65981 | 21265.88 | 4.46% |
| 2026-01-15 | 32.00 | 31.39 | -0.60 | -1.88% | 30.80 | 32.35 | 54414 | 17014.73 | 3.68% |
| 2026-01-14 | 31.95 | 31.99 | 0.04 | 0.13% | 31.64 | 32.65 | 62564 | 20119.75 | 4.23% |
| 2026-01-13 | 32.30 | 31.95 | -0.01 | -0.03% | 31.58 | 32.97 | 79637 | 25521.19 | 5.39% |
| 2026-01-12 | 30.10 | 31.96 | 2.32 | 7.83% | 30.10 | 32.16 | 72433 | 22562.61 | 4.90% |
| 2026-01-09 | 28.50 | 29.64 | 1.13 | 3.96% | 28.33 | 29.88 | 71564 | 20790.43 | 4.84% |
| 2026-01-08 | 28.62 | 28.51 | -0.24 | -0.83% | 28.17 | 28.85 | 52797 | 15038.15 | 3.57% |
| 2026-01-07 | 27.13 | 28.75 | 1.35 | 4.93% | 27.13 | 29.28 | 110293 | 31709.19 | 7.46% |
| 2026-01-06 | 27.30 | 27.40 | 0.15 | 0.55% | 27.08 | 27.64 | 49706 | 13565.71 | 3.36% |
| 2026-01-05 | 27.17 | 27.25 | -0.12 | -0.44% | 26.33 | 27.36 | 67707 | 18259.68 | 4.58% |
| 2025-12-31 | 28.58 | 27.37 | -0.76 | -2.70% | 26.60 | 28.61 | 131180 | 35884.86 | 8.88% |
| 2025-12-30 | 26.22 | 28.13 | 2.02 | 7.74% | 25.80 | 28.72 | 158977 | 43673.74 | 10.76% |
| 2025-12-29 | 25.72 | 26.11 | 0.39 | 1.52% | 25.59 | 26.18 | 43397 | 11270.90 | 2.94% |
| 2025-12-26 | 25.92 | 25.72 | -0.35 | -1.34% | 25.43 | 26.03 | 58705 | 15123.28 | 3.97% |
| 2025-12-25 | 26.03 | 26.07 | -0.08 | -0.31% | 25.88 | 26.60 | 58216 | 15235.52 | 3.94% |
| 2025-12-24 | 25.80 | 26.15 | 0.69 | 2.71% | 24.92 | 26.39 | 60609 | 15710.44 | 4.10% |
| 2025-12-23 | 26.03 | 25.46 | -0.54 | -2.08% | 25.35 | 26.30 | 43379 | 11157.89 | 2.94% |
| 2025-12-22 | 25.88 | 26.00 | 0.26 | 1.01% | 25.87 | 26.18 | 42931 | 11169.36 | 2.90% |
| 2025-12-19 | 25.30 | 25.74 | 0.86 | 3.46% | 25.25 | 26.11 | 50675 | 12980.27 | 3.43% |
| 2025-12-18 | 24.02 | 24.88 | 0.73 | 3.02% | 23.88 | 25.28 | 44266 | 11009.36 | 3.00% |
| 2025-12-17 | 23.55 | 24.15 | 0.61 | 2.59% | 23.55 | 24.19 | 50343 | 12064.03 | 3.41% |
| 2025-12-16 | 24.79 | 23.54 | -1.37 | -5.50% | 23.28 | 24.79 | 82230 | 19516.75 | 5.56% |
| 2025-12-15 | 25.15 | 24.91 | -0.35 | -1.39% | 24.44 | 25.20 | 50599 | 12543.78 | 3.42% |
| 2025-12-12 | 25.87 | 25.26 | -0.49 | -1.90% | 25.18 | 25.87 | 34587 | 8791.06 | 2.34% |
| 2025-12-11 | 26.50 | 25.75 | -0.59 | -2.24% | 25.60 | 26.60 | 42909 | 11137.26 | 2.90% |
| 2025-12-10 | 26.01 | 26.34 | 0.87 | 3.42% | 25.40 | 26.62 | 64557 | 16835.36 | 4.37% |
| 2025-12-09 | 25.50 | 25.47 | -0.12 | -0.47% | 25.40 | 25.88 | 29291 | 7497.92 | 1.98% |
| 2025-12-08 | 25.18 | 25.59 | 0.49 | 1.95% | 25.00 | 25.80 | 53805 | 13705.84 | 3.64% |
| 2025-12-05 | 24.89 | 25.10 | 0.75 | 3.08% | 24.63 | 25.50 | 60792 | 15215.69 | 4.11% |
| 2025-12-04 | 24.20 | 24.35 | 0.20 | 0.83% | 23.84 | 24.89 | 44712 | 10876.78 | 3.03% |
| 2025-12-03 | 23.89 | 24.15 | 0.25 | 1.05% | 23.83 | 24.67 | 33298 | 8076.32 | 2.25% |
| 2025-12-02 | 24.20 | 23.90 | -0.30 | -1.24% | 23.84 | 24.29 | 23869 | 5727.43 | 1.62% |
| 2025-12-01 | 24.01 | 24.20 | 0.18 | 0.75% | 23.89 | 24.55 | 36934 | 8917.36 | 2.50% |
| 2025-11-28 | 23.92 | 24.02 | 0.10 | 0.42% | 23.60 | 24.23 | 21279 | 5101.73 | 1.44% |
| 2025-11-27 | 23.67 | 23.92 | 0.22 | 0.93% | 23.57 | 24.21 | 29071 | 6959.12 | 1.97% |
| 2025-11-26 | 23.43 | 23.70 | 0.27 | 1.15% | 23.35 | 24.07 | 28024 | 6660.34 | 1.90% |
| 2025-11-25 | 23.49 | 23.43 | -0.06 | -0.26% | 23.43 | 24.16 | 26329 | 6229.53 | 1.78% |
| 2025-11-24 | 23.47 | 23.49 | 0.15 | 0.64% | 23.10 | 23.77 | 27980 | 6543.35 | 1.89% |
| 2025-11-21 | 23.90 | 23.34 | -0.86 | -3.55% | 23.10 | 24.32 | 38792 | 9153.29 | 2.62% |
| 2025-11-20 | 24.95 | 24.20 | -0.49 | -1.98% | 24.15 | 24.97 | 31498 | 7729.50 | 2.13% |
| 2025-11-19 | 25.23 | 24.69 | -0.79 | -3.10% | 24.40 | 25.89 | 56933 | 14281.29 | 3.85% |
| 2025-11-18 | 24.55 | 25.48 | 0.93 | 3.79% | 24.40 | 25.65 | 69981 | 17649.92 | 4.73% |
| 2025-11-17 | 24.20 | 24.55 | 0.54 | 2.25% | 24.03 | 25.09 | 47479 | 11707.09 | 3.21% |
| 2025-11-14 | 24.30 | 24.01 | -0.28 | -1.15% | 24.01 | 24.60 | 29256 | 7099.07 | 1.98% |
| 2025-11-13 | 24.31 | 24.29 | -0.15 | -0.61% | 24.10 | 24.53 | 32851 | 7976.48 | 2.22% |
| 2025-11-12 | 24.80 | 24.44 | -0.35 | -1.41% | 24.40 | 25.15 | 30089 | 7425.78 | 2.04% |
| 2025-11-11 | 25.08 | 24.79 | -0.30 | -1.20% | 24.66 | 25.32 | 43146 | 10710.04 | 2.92% |
| 2025-11-10 | 24.69 | 25.09 | 0.48 | 1.95% | 24.54 | 25.44 | 50237 | 12588.98 | 3.40% |
| 2025-11-07 | 24.25 | 24.61 | 0.35 | 1.44% | 24.01 | 24.92 | 59223 | 14588.40 | 4.01% |
| 2025-11-06 | 23.99 | 24.26 | 0.13 | 0.54% | 23.86 | 24.34 | 40516 | 9765.50 | 2.74% |
| 2025-11-05 | 23.97 | 24.13 | 0.23 | 0.96% | 23.65 | 24.26 | 51268 | 12339.10 | 3.47% |
| 2025-11-04 | 24.09 | 23.90 | -0.09 | -0.38% | 23.52 | 24.28 | 41918 | 9973.84 | 2.84% |
| 2025-11-03 | 23.86 | 23.99 | 0.13 | 0.54% | 23.59 | 24.13 | 32315 | 7716.47 | 2.19% |
| 2025-10-31 | 23.53 | 23.86 | -0.01 | -0.04% | 23.40 | 24.14 | 31159 | 7428.71 | 2.11% |
| 2025-10-30 | 24.65 | 23.87 | -0.37 | -1.53% | 23.55 | 24.70 | 56621 | 13498.77 | 3.83% |
| 2025-10-29 | 24.41 | 24.24 | 0.04 | 0.17% | 24.03 | 24.96 | 50642 | 12366.75 | 3.43% |
| 2025-10-28 | 23.74 | 24.20 | 0.41 | 1.72% | 23.47 | 24.38 | 55030 | 13253.04 | 3.72% |
| 2025-10-27 | 23.80 | 23.79 | 0.14 | 0.59% | 23.56 | 24.35 | 66193 | 15867.01 | 4.48% |
| 2025-10-24 | 23.29 | 23.65 | 0.33 | 1.42% | 23.01 | 23.85 | 41373 | 9667.17 | 2.80% |
| 2025-10-23 | 23.50 | 23.32 | -0.27 | -1.14% | 23.15 | 23.88 | 28780 | 6753.78 | 1.95% |
| 2025-10-22 | 23.91 | 23.59 | -0.32 | -1.34% | 23.47 | 24.03 | 34447 | 8148.14 | 2.33% |
| 2025-10-21 | 23.36 | 23.91 | 0.83 | 3.60% | 22.97 | 23.96 | 59807 | 14099.41 | 4.05% |
| 2025-10-20 | 22.95 | 23.08 | 0.13 | 0.57% | 22.95 | 23.79 | 39994 | 9287.63 | 2.71% |
| 2025-10-17 | 23.39 | 22.95 | -0.57 | -2.42% | 22.59 | 23.52 | 63490 | 14632.99 | 4.30% |
| 2025-10-16 | 24.00 | 23.52 | -0.73 | -3.01% | 23.46 | 24.67 | 79296 | 18965.82 | 5.37% |
| 2025-10-15 | 23.97 | 24.25 | 0.22 | 0.92% | 23.57 | 24.40 | 90173 | 21655.06 | 6.10% |
| 2025-10-14 | 23.71 | 24.03 | 0.57 | 2.43% | 23.41 | 24.33 | 84357 | 20248.64 | 5.71% |
| 2025-10-13 | 22.64 | 23.46 | -0.58 | -2.41% | 22.50 | 23.77 | 55649 | 12980.72 | 3.77% |
深证大盘股票行情在线 K线走势图
英派斯(002899)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
