英派斯（002899）历史行情

以下为英派斯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	20.400	19.850	21.100	19.600	-0.550	-2.696%	4.54万	0.00亿	0.000%
2026-10-07	20.660	20.400	20.740	20.220	-0.080	-0.391%	289.00万	0.59亿	1.955%
2026-10-06	20.660	20.400	20.740	20.220	-0.080	-0.391%	289.00万	0.59亿	1.955%
2026-10-05	20.660	20.400	20.740	20.220	-0.080	-0.391%	289.00万	0.59亿	1.955%
2026-10-02	20.660	20.400	20.740	20.220	-0.080	-0.391%	289.00万	0.59亿	1.955%
2026-10-01	20.660	20.400	20.740	20.220	-0.080	-0.391%	289.00万	0.59亿	1.955%
2026-09-30	20.660	20.400	20.740	20.220	-0.080	-0.391%	2.89万	0.00亿	0.000%
2026-09-29	20.620	20.480	20.770	20.250	-0.130	-0.631%	2.76万	0.00亿	0.000%
2026-09-28	21.250	20.610	21.460	20.450	-0.530	-2.507%	4.26万	0.00亿	0.000%
2026-09-27	21.410	21.140	21.710	20.910	-0.200	-0.937%	430.24万	0.91亿	2.911%
2026-09-24	21.410	21.140	21.710	20.910	-0.200	-0.937%	4.30万	0.00亿	0.000%
2026-09-23	21.240	21.340	21.650	20.970	0.100	0.471%	3.50万	0.00亿	0.000%
2026-09-22	20.870	21.240	21.610	20.690	0.370	1.773%	4.29万	0.00亿	0.000%
2026-09-21	19.640	20.870	20.970	19.640	1.220	6.209%	5.01万	0.00亿	0.000%
2026-09-18	19.540	19.650	20.020	19.460	0.170	0.873%	3.41万	0.00亿	0.000%
2026-09-17	19.790	19.480	19.990	19.380	-0.430	-2.160%	3.92万	0.00亿	0.000%
2026-09-16	19.800	19.910	20.030	19.250	0.030	0.151%	5.16万	0.00亿	0.000%
2026-09-15	19.310	19.880	20.050	18.920	0.490	2.527%	4.05万	0.00亿	0.000%
2026-09-14	19.850	19.390	20.400	19.240	-0.460	-2.317%	4.73万	0.00亿	0.000%
2026-09-11	20.500	19.850	20.600	19.710	-0.780	-3.781%	4.01万	0.00亿	0.000%
2026-09-10	20.790	20.630	20.970	20.410	-0.030	-0.145%	3.73万	0.00亿	0.000%
2026-09-09	20.230	20.660	20.930	20.120	0.230	1.126%	4.90万	0.00亿	0.000%
2026-09-08	19.810	20.430	21.190	19.340	0.610	3.078%	6.67万	0.00亿	0.000%
2026-09-07	19.100	19.820	19.920	18.790	1.070	5.707%	5.62万	0.00亿	0.000%
2026-09-04	18.940	18.750	19.280	18.730	-0.170	-0.899%	3.16万	0.00亿	0.000%
2026-09-03	19.300	18.920	19.470	18.860	-0.230	-1.201%	3.72万	0.00亿	0.000%
2026-09-02	19.610	19.150	19.610	18.660	-0.660	-3.332%	5.00万	0.00亿	0.000%
2026-09-01	19.500	19.810	20.160	19.020	0.310	1.590%	6.35万	0.00亿	0.000%
2026-08-31	18.830	19.500	19.600	18.280	0.900	4.839%	4.60万	0.00亿	0.000%
2026-08-28	18.480	18.600	18.920	18.320	0.050	0.270%	3.75万	0.00亿	0.000%
2026-08-27	19.540	18.550	19.800	18.280	-1.180	-5.981%	6.08万	0.00亿	0.000%
2026-08-26	19.690	19.730	20.190	19.610	0.050	0.254%	2.53万	0.00亿	0.000%
2026-08-25	19.040	19.680	19.700	19.010	0.540	2.821%	2.55万	0.00亿	0.000%
2026-08-24	19.600	19.140	19.680	18.780	-0.460	-2.347%	2.72万	0.00亿	0.000%
2026-08-21	19.160	19.600	19.860	19.000	0.210	1.083%	2.63万	0.00亿	0.000%
2026-08-20	19.600	19.390	19.600	19.000	0.380	1.999%	2.11万	0.00亿	0.000%
2026-08-19	19.650	19.010	19.970	18.860	-0.890	-4.472%	2.52万	0.00亿	0.000%
2026-08-18	20.320	19.900	20.350	19.560	-0.100	-0.500%	3.22万	0.00亿	0.000%
2026-08-17	20.010	20.000	20.150	19.600	0.260	1.317%	3.06万	0.00亿	0.000%
2026-08-14	19.860	19.740	20.010	19.640	-0.120	-0.604%	1.55万	0.00亿	0.000%
2026-08-13	20.010	19.860	20.250	19.780	-0.180	-0.898%	3.18万	0.00亿	0.000%
2026-08-12	20.140	20.040	20.330	19.980	-0.090	-0.447%	1.93万	0.00亿	0.000%
2026-08-11	20.210	20.130	20.350	19.880	-0.230	-1.130%	2.27万	0.00亿	0.000%
2026-08-10	19.860	20.360	20.590	19.730	0.480	2.414%	3.03万	0.00亿	0.000%
2026-08-07	20.400	19.880	20.410	19.450	-0.500	-2.453%	3.84万	0.00亿	0.000%
2026-08-06	19.590	20.380	20.620	19.300	0.860	4.406%	4.65万	0.00亿	0.000%
2026-08-05	19.350	19.520	19.870	19.250	0.220	1.140%	3.48万	0.00亿	0.000%
2026-08-04	19.260	19.300	19.550	19.000	0.130	0.678%	3.66万	0.00亿	0.000%
2026-08-03	18.340	19.170	20.120	18.340	0.620	3.342%	4.73万	0.00亿	0.000%
2026-07-31	17.900	18.550	18.880	17.840	0.700	3.922%	5.42万	0.00亿	0.000%
2026-07-30	17.800	17.850	18.170	17.120	-0.100	-0.557%	3.70万	0.00亿	0.000%
2026-07-29	17.890	17.950	18.140	17.550	-0.020	-0.111%	3.90万	0.00亿	0.000%
2026-07-28	17.810	17.970	18.250	17.630	-0.030	-0.167%	3.31万	0.00亿	0.000%
2026-07-27	17.480	18.000	18.000	17.180	0.200	1.124%	3.40万	0.00亿	0.000%
2026-07-24	19.340	17.800	19.340	17.460	-1.380	-7.195%	5.63万	0.00亿	0.000%
2026-07-23	18.200	19.180	19.770	18.190	0.990	5.443%	5.54万	0.00亿	0.000%
2026-07-22	17.670	18.190	18.710	17.600	0.370	2.076%	4.14万	0.00亿	0.000%
2026-07-21	18.120	17.820	18.650	16.730	-0.300	-1.656%	5.20万	0.00亿	0.000%
2026-07-20	18.800	18.120	19.250	17.750	-0.760	-4.025%	5.11万	0.00亿	0.000%
2026-07-17	20.000	18.880	20.170	18.640	-1.160	-5.788%	3.97万	0.00亿	0.000%
2026-07-16	20.170	20.040	20.370	19.710	-0.340	-1.668%	2.53万	0.00亿	0.000%
2026-07-15	20.420	20.380	20.880	20.220	-0.200	-0.972%	3.59万	0.00亿	0.000%
2026-07-14	19.750	20.580	20.780	19.650	1.010	5.161%	4.82万	0.00亿	0.000%
2026-07-13	20.490	19.570	20.490	19.400	-0.810	-3.974%	3.77万	0.00亿	0.000%
2026-07-10	20.190	20.380	21.000	20.080	0.040	0.197%	3.62万	0.00亿	0.000%
2026-07-09	20.650	20.340	20.960	19.700	-0.310	-1.501%	2.86万	0.00亿	0.000%
2026-07-08	21.380	20.650	21.470	20.600	-0.740	-3.460%	3.16万	0.00亿	0.000%
2026-07-07	22.380	21.390	22.610	21.170	-1.110	-4.933%	2.90万	0.00亿	0.000%
2026-07-06	23.070	22.500	23.200	22.410	-0.570	-2.471%	2.69万	0.00亿	0.000%
2026-07-03	23.060	23.070	23.760	22.900	0.010	0.043%	2.81万	0.00亿	0.000%
2026-07-02	22.670	23.060	23.500	22.670	0.100	0.436%	3.97万	0.00亿	0.000%
2026-07-01	21.810	22.960	23.070	21.580	1.160	5.321%	5.47万	0.00亿	0.000%
2026-06-30	22.900	21.800	23.070	21.730	-1.080	-4.720%	3.99万	0.00亿	0.000%
2026-06-29	22.540	22.880	23.080	22.030	0.260	1.149%	5.48万	0.00亿	0.000%
2026-06-26	22.010	22.620	23.330	21.700	0.520	2.353%	5.78万	0.00亿	0.000%
2026-06-25	22.970	22.100	23.150	21.950	-1.050	-4.536%	4.35万	0.00亿	0.000%
2026-06-24	22.810	23.150	23.300	22.120	0.100	0.434%	4.32万	0.00亿	0.000%
2026-06-23	22.100	23.050	23.700	22.090	0.970	4.393%	4.99万	0.00亿	0.000%
2026-06-22	22.320	22.080	22.670	21.200	-0.440	-1.954%	6.67万	0.00亿	0.000%
2026-06-18	22.960	22.520	23.470	22.510	-0.810	-3.472%	4.81万	0.00亿	0.000%
2026-06-17	24.490	23.330	24.970	23.270	-1.100	-4.503%	4.38万	0.00亿	0.000%
2026-06-16	24.000	24.430	24.990	23.650	0.190	0.784%	4.63万	0.00亿	0.000%
2026-06-15	24.500	24.240	24.600	23.880	-0.240	-0.980%	3.89万	0.00亿	0.000%
2026-06-12	24.320	24.480	25.230	23.700	0.432	1.796%	5.92万	0.00亿	0.000%
2026-06-11	25.268	24.048	25.578	23.688	-1.630	-6.348%	4.73万	0.00亿	0.000%
2026-06-10	25.168	25.678	25.968	24.968	0.240	0.943%	3.51万	0.00亿	0.000%
2026-06-09	25.158	25.438	25.718	24.638	0.550	2.210%	3.62万	0.00亿	0.000%
2026-06-08	25.138	24.888	25.768	24.358	-0.560	-2.201%	5.86万	0.00亿	0.000%
2026-06-05	26.128	25.448	26.718	24.928	-1.080	-4.071%	6.59万	0.00亿	0.000%
2026-06-04	26.458	26.528	27.698	26.298	-0.150	-0.562%	5.56万	0.00亿	0.000%
2026-06-03	25.928	26.678	27.818	25.818	0.770	2.972%	7.69万	0.00亿	0.000%
2026-06-02	26.918	25.908	27.308	25.468	-1.210	-4.462%	4.31万	0.00亿	0.000%
2026-06-01	27.128	27.118	27.898	26.838	0.000	0.000%	3.61万	0.00亿	0.000%
2026-05-29	27.518	27.118	28.118	26.628	-0.460	-1.668%	3.89万	0.00亿	0.000%
2026-05-28	27.538	27.578	28.138	27.228	0.070	0.254%	4.42万	0.00亿	0.000%
2026-05-27	28.338	27.508	28.438	27.218	-0.670	-2.378%	4.24万	0.00亿	0.000%
2026-05-26	28.808	28.178	29.028	27.608	-0.620	-2.153%	5.92万	0.00亿	0.000%
2026-05-25	29.728	28.798	30.268	27.588	-0.960	-3.226%	6.70万	0.00亿	0.000%
2026-05-22	30.428	29.758	30.478	29.368	-0.370	-1.228%	2.81万	0.00亿	0.000%
2026-05-21	31.108	30.128	31.608	30.098	-1.010	-3.244%	2.89万	0.00亿	0.000%
2026-05-20	31.068	31.138	31.368	30.568	0.080	0.258%	2.48万	0.00亿	0.000%
2026-05-19	31.078	31.058	31.268	30.388	-0.320	-1.020%	3.15万	0.00亿	0.000%
2026-05-18	31.528	31.378	32.588	30.718	-0.890	-2.758%	5.43万	0.00亿	0.000%
2026-05-15	31.928	32.268	32.688	31.838	-0.250	-0.769%	3.47万	0.00亿	0.000%
2026-05-14	31.668	32.518	33.038	30.618	0.850	2.684%	7.35万	0.00亿	0.000%
2026-05-13	32.298	31.668	32.918	31.458	-1.010	-3.091%	4.85万	0.00亿	0.000%
2026-05-12	34.918	32.678	34.998	32.378	-1.890	-5.467%	6.13万	0.00亿	0.000%
2026-05-11	34.548	34.568	35.798	34.218	0.050	0.145%	3.69万	0.00亿	0.000%
2026-05-08	33.408	34.518	34.798	33.408	0.860	2.555%	4.82万	0.00亿	0.000%
2026-05-07	33.158	33.658	34.168	33.158	0.340	1.020%	4.99万	0.00亿	0.000%
2026-05-06	33.918	33.318	34.118	33.168	-0.380	-1.128%	4.20万	0.00亿	0.000%
2026-04-30	32.778	33.698	34.198	32.618	0.840	2.556%	3.59万	0.00亿	0.000%
2026-04-29	32.518	32.858	33.218	32.368	0.090	0.275%	2.47万	0.00亿	0.000%
2026-04-28	32.728	32.768	32.998	32.318	0.040	0.122%	2.20万	0.00亿	0.000%
2026-04-27	32.888	32.728	33.138	32.518	-0.260	-0.788%	2.32万	0.00亿	0.000%
2026-04-24	32.078	32.988	33.338	32.078	0.080	0.243%	2.26万	0.00亿	0.000%
2026-04-23	33.288	32.908	33.618	32.758	-0.430	-1.290%	2.62万	0.00亿	0.000%
2026-04-22	33.408	33.338	34.218	33.038	-0.380	-1.127%	4.57万	0.00亿	0.000%
2026-04-21	34.718	33.718	36.218	33.548	-0.530	-1.548%	5.38万	0.00亿	0.000%
2026-04-20	33.898	34.248	34.468	33.038	0.880	2.637%	6.97万	0.00亿	0.000%
2026-04-17	33.158	33.368	33.718	32.718	0.090	0.270%	4.14万	0.00亿	0.000%
2026-04-16	31.068	33.278	33.538	31.068	2.220	7.148%	6.84万	0.00亿	0.000%
2026-04-15	32.108	31.058	32.178	31.018	-0.960	-2.998%	2.51万	0.00亿	0.000%
2026-04-14	32.448	32.018	32.448	31.758	0.210	0.660%	2.90万	0.00亿	0.000%
2026-04-13	32.478	31.808	32.568	31.498	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-10	32.248	32.618	32.728	31.758	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-09	32.038	31.928	32.578	31.848	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-08	29.548	31.878	31.878	29.488	0.000	0.000%	7.61万	0.00亿	0.000%
2026-04-07	27.628	28.968	29.128	27.628	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-03	28.518	27.648	28.798	27.488	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-02	29.208	28.378	29.208	28.218	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	28.418	28.868	29.318	28.418	0.000	0.000%	2.76万	0.00亿	0.000%