英派斯(002899)股票信息
| 股票代码 | 002899 |
| 股票名称 | 英派斯 |
| 最新价/元 | 17.80 |
| 涨跌额/元 | 1.62 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 17.80 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.18 |
| 今开/元 | 17.47 |
| 最高/元 | 17.80 |
| 最低/元 | 16.60 |
| 成交量/手 | 84349.51 |
| 成交额/万 | 14656.32 |
| 股净值/元 | 24.38 |
| 市净率 | 1.60 |
| 总市值/万 | 263078.62 |
| 流通值/万 | 213600.00 |
| 换手率/% | 7.03 |
| 入市日期 | 2017-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
英派斯(002899)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.47 | 17.80 | 1.62 | 10.01 | 84349.51 | 14656.32 | 7.03 |
| 2024-09-27 | 14.85 | 16.18 | 1.38 | 9.32 | 68761.00 | 10815.78 | 5.73 |
| 2024-09-26 | 14.58 | 14.80 | 0.29 | 2.00 | 24128.67 | 3532.49 | 2.01 |
| 2024-09-25 | 14.49 | 14.51 | 0.04 | 0.28 | 36041.20 | 5279.01 | 3.00 |
| 2024-09-24 | 13.86 | 14.47 | 0.69 | 5.01 | 42339.00 | 5997.87 | 3.53 |
| 2024-09-23 | 13.67 | 13.78 | -0.04 | -0.29 | 35761.86 | 4928.52 | 2.98 |
| 2024-09-20 | 13.51 | 13.82 | 0.37 | 2.75 | 27223.00 | 3728.53 | 2.27 |
| 2024-09-19 | 12.74 | 13.45 | 0.65 | 5.08 | 30362.00 | 4023.23 | 2.53 |
| 2024-09-18 | 12.63 | 12.80 | 0.22 | 1.75 | 14574.89 | 1840.26 | 1.21 |
| 2024-09-13 | 13.00 | 12.58 | -0.29 | -2.25 | 17448.00 | 2220.41 | 1.45 |
| 2024-09-12 | 12.86 | 12.87 | 0.00 | 0.00 | 14004.00 | 1806.77 | 1.17 |
| 2024-09-11 | 12.74 | 12.87 | 0.11 | 0.86 | 28885.00 | 3717.19 | 2.41 |
| 2024-09-10 | 12.35 | 12.76 | 0.43 | 3.49 | 27263.00 | 3461.29 | 2.27 |
| 2024-09-09 | 12.20 | 12.33 | 0.13 | 1.07 | 17463.00 | 2146.52 | 1.46 |
| 2024-09-06 | 12.69 | 12.20 | -0.46 | -3.63 | 21580.00 | 2671.80 | 1.80 |
| 2024-09-05 | 12.52 | 12.66 | 0.07 | 0.56 | 11909.00 | 1513.30 | 0.99 |
| 2024-09-04 | 12.79 | 12.59 | -0.03 | -0.24 | 18793.00 | 2369.97 | 1.57 |
| 2024-09-03 | 12.39 | 12.62 | 0.17 | 1.37 | 25654.00 | 3239.65 | 2.14 |
| 2024-09-02 | 12.22 | 12.45 | 0.26 | 2.13 | 34809.00 | 4365.42 | 2.90 |
| 2024-08-30 | 11.62 | 12.19 | 0.65 | 5.63 | 33456.99 | 4013.18 | 2.79 |
| 2024-08-29 | 11.38 | 11.54 | 0.10 | 0.87 | 9262.00 | 1064.34 | 0.77 |
| 2024-08-28 | 11.30 | 11.44 | 0.10 | 0.88 | 9176.00 | 1048.09 | 0.76 |
| 2024-08-27 | 11.24 | 11.34 | 0.00 | 0.00 | 9269.00 | 1052.28 | 0.77 |
| 2024-08-26 | 11.18 | 11.34 | 0.19 | 1.70 | 12573.00 | 1414.91 | 1.05 |
| 2024-08-23 | 11.44 | 11.15 | -0.24 | -2.11 | 12198.00 | 1361.55 | 1.02 |
| 2024-08-22 | 11.58 | 11.39 | -0.14 | -1.21 | 8343.00 | 956.69 | 0.70 |
| 2024-08-21 | 11.63 | 11.53 | -0.12 | -1.03 | 6877.00 | 795.24 | 0.57 |
| 2024-08-20 | 12.00 | 11.65 | -0.28 | -2.35 | 10232.00 | 1199.96 | 0.85 |
| 2024-08-19 | 12.01 | 11.93 | -0.10 | -0.83 | 7381.00 | 885.28 | 0.62 |
| 2024-08-16 | 12.14 | 12.03 | -0.04 | -0.33 | 6608.00 | 796.59 | 0.55 |
| 2024-08-15 | 12.03 | 12.07 | 0.04 | 0.33 | 8343.00 | 1002.95 | 0.70 |
| 2024-08-14 | 12.20 | 12.03 | -0.13 | -1.07 | 7465.25 | 901.54 | 0.62 |
| 2024-08-13 | 12.10 | 12.16 | 0.07 | 0.58 | 7648.89 | 927.51 | 0.64 |
| 2024-08-12 | 12.58 | 12.09 | -0.29 | -2.34 | 8434.00 | 1033.20 | 0.70 |
| 2024-08-09 | 12.53 | 12.38 | -0.15 | -1.20 | 7596.00 | 949.28 | 0.63 |
| 2024-08-08 | 12.59 | 12.53 | -0.08 | -0.63 | 9789.92 | 1219.73 | 0.82 |
| 2024-08-07 | 12.64 | 12.61 | -0.11 | -0.87 | 7896.00 | 997.31 | 0.66 |
| 2024-08-06 | 12.57 | 12.72 | 0.10 | 0.79 | 15649.89 | 1970.87 | 1.30 |
| 2024-08-05 | 13.00 | 12.62 | -0.08 | -0.63 | 26366.89 | 3413.78 | 2.20 |
| 2024-08-02 | 13.01 | 12.70 | -0.36 | -2.76 | 9588.00 | 1229.84 | 0.80 |
| 2024-08-01 | 13.26 | 13.06 | -0.02 | -0.15 | 8444.00 | 1103.99 | 0.70 |
| 2024-07-31 | 12.69 | 13.08 | 0.39 | 3.07 | 11426.00 | 1477.60 | 0.95 |
| 2024-07-30 | 12.70 | 12.69 | -0.07 | -0.55 | 10590.00 | 1341.27 | 0.88 |
| 2024-07-29 | 12.94 | 12.76 | -0.18 | -1.39 | 11493.00 | 1471.03 | 0.96 |
| 2024-07-26 | 12.85 | 12.94 | 0.09 | 0.70 | 6492.00 | 839.88 | 0.54 |
| 2024-07-25 | 12.95 | 12.85 | 0.02 | 0.16 | 7808.00 | 1002.53 | 0.65 |
| 2024-07-24 | 13.00 | 12.83 | -0.13 | -1.00 | 7025.00 | 905.17 | 0.59 |
| 2024-07-23 | 13.30 | 12.96 | -0.32 | -2.41 | 9168.00 | 1204.12 | 0.76 |
| 2024-07-22 | 13.24 | 13.28 | 0.01 | 0.08 | 9729.00 | 1297.56 | 0.81 |
| 2024-07-19 | 13.10 | 13.27 | 0.13 | 0.99 | 9813.00 | 1293.57 | 0.82 |
| 2024-07-18 | 13.01 | 13.14 | 0.08 | 0.61 | 13559.00 | 1773.71 | 1.13 |
| 2024-07-17 | 13.25 | 13.06 | -0.20 | -1.51 | 8055.00 | 1055.13 | 0.67 |
| 2024-07-16 | 13.26 | 13.26 | 0.06 | 0.46 | 6231.00 | 819.91 | 0.52 |
| 2024-07-15 | 13.25 | 13.20 | -0.14 | -1.05 | 8146.00 | 1070.71 | 0.68 |
| 2024-07-12 | 13.26 | 13.34 | 0.16 | 1.21 | 11715.00 | 1571.24 | 0.98 |
| 2024-07-11 | 12.92 | 13.18 | 0.43 | 3.37 | 9090.00 | 1187.25 | 0.76 |
| 2024-07-10 | 12.80 | 12.75 | -0.06 | -0.47 | 7115.67 | 912.95 | 0.59 |
| 2024-07-09 | 12.51 | 12.81 | 0.24 | 1.91 | 20045.00 | 2540.14 | 1.67 |
| 2024-07-08 | 13.03 | 12.57 | -0.34 | -2.63 | 6624.00 | 839.05 | 0.55 |
| 2024-07-05 | 12.84 | 12.91 | 0.19 | 1.49 | 4631.00 | 593.97 | 0.39 |
| 2024-07-04 | 13.20 | 12.72 | -0.37 | -2.83 | 8253.00 | 1063.09 | 0.69 |
| 2024-07-03 | 13.35 | 13.09 | -0.22 | -1.65 | 6769.00 | 892.31 | 0.56 |
| 2024-07-02 | 13.14 | 13.31 | 0.17 | 1.29 | 6834.00 | 906.32 | 0.57 |
| 2024-07-01 | 13.11 | 13.14 | -0.03 | -0.23 | 10181.00 | 1334.35 | 0.85 |
| 2024-06-28 | 13.16 | 13.17 | 0.01 | 0.08 | 16320.27 | 2159.85 | 1.36 |
| 2024-06-27 | 13.61 | 13.16 | -0.44 | -3.24 | 12337.36 | 1647.08 | 1.03 |
| 2024-06-26 | 13.18 | 13.60 | 0.42 | 3.19 | 15678.89 | 2086.54 | 1.31 |
| 2024-06-25 | 13.03 | 13.18 | 0.14 | 1.07 | 10887.00 | 1441.66 | 0.91 |
| 2024-06-24 | 13.45 | 13.04 | -0.47 | -3.48 | 13499.00 | 1773.99 | 1.12 |
| 2024-06-21 | 13.46 | 13.51 | 0.05 | 0.37 | 5165.00 | 698.85 | 0.43 |
| 2024-06-20 | 13.90 | 13.46 | -0.43 | -3.10 | 8231.00 | 1123.20 | 0.69 |
| 2024-06-19 | 14.13 | 13.89 | -0.23 | -1.63 | 7327.00 | 1024.99 | 0.61 |
| 2024-06-18 | 14.07 | 14.12 | 0.13 | 0.93 | 8108.00 | 1135.49 | 0.68 |
| 2024-06-17 | 14.08 | 13.99 | -0.04 | -0.29 | 10140.00 | 1431.46 | 0.85 |
| 2024-06-14 | 14.08 | 14.03 | -0.05 | -0.36 | 7477.00 | 1047.11 | 0.62 |
| 2024-06-13 | 14.09 | 14.08 | 0.04 | 0.29 | 15023.00 | 2126.70 | 1.25 |
| 2024-06-12 | 13.50 | 14.04 | 0.54 | 4.00 | 18399.27 | 2579.61 | 1.53 |
| 2024-06-11 | 13.41 | 13.50 | 0.09 | 0.67 | 14640.00 | 1953.31 | 1.22 |
| 2024-06-07 | 13.34 | 13.41 | 0.22 | 1.67 | 18941.00 | 2550.24 | 1.58 |
| 2024-06-06 | 13.94 | 13.19 | -0.63 | -4.56 | 34579.89 | 4565.98 | 2.88 |
| 2024-06-05 | 14.04 | 13.82 | -0.22 | -1.57 | 11588.00 | 1606.89 | 0.97 |
| 2024-06-04 | 14.21 | 14.04 | -0.17 | -1.20 | 14445.00 | 2010.07 | 1.20 |
| 2024-06-03 | 14.60 | 14.21 | -0.39 | -2.67 | 12102.00 | 1730.60 | 1.01 |
| 2024-05-31 | 14.24 | 14.60 | 0.36 | 2.53 | 13476.00 | 1954.53 | 1.12 |
| 2024-05-30 | 14.37 | 14.24 | -0.09 | -0.63 | 10541.58 | 1512.16 | 0.88 |
| 2024-05-29 | 14.45 | 14.33 | -0.12 | -0.83 | 12157.00 | 1750.49 | 1.01 |
| 2024-05-28 | 14.80 | 14.52 | -0.30 | -2.02 | 13009.00 | 1902.10 | 1.08 |
| 2024-05-27 | 14.64 | 14.82 | 0.36 | 2.49 | 13049.00 | 1909.76 | 1.09 |
| 2024-05-24 | 14.73 | 14.46 | -0.27 | -1.83 | 16719.00 | 2439.61 | 1.39 |
| 2024-05-23 | 15.28 | 14.73 | -0.42 | -2.77 | 24346.00 | 3601.46 | 2.03 |
| 2024-05-22 | 15.09 | 15.15 | 0.09 | 0.60 | 9486.00 | 1434.43 | 0.79 |
| 2024-05-21 | 15.07 | 15.06 | -0.06 | -0.40 | 10795.29 | 1626.03 | 0.90 |
| 2024-05-20 | 15.34 | 15.12 | -0.22 | -1.43 | 20908.00 | 3175.14 | 1.74 |
| 2024-05-17 | 15.22 | 15.34 | 0.15 | 0.99 | 14651.00 | 2227.84 | 1.22 |
| 2024-05-16 | 15.36 | 15.19 | -0.11 | -0.72 | 22727.00 | 3471.96 | 1.89 |
| 2024-05-15 | 15.50 | 15.30 | -0.26 | -1.67 | 19619.00 | 3029.12 | 1.63 |
| 2024-05-14 | 15.17 | 15.56 | 0.36 | 2.37 | 20260.00 | 3141.40 | 1.69 |
| 2024-05-13 | 15.60 | 15.20 | -0.44 | -2.81 | 23067.89 | 3533.17 | 1.92 |
| 2024-05-10 | 15.97 | 15.64 | -0.30 | -1.88 | 31080.00 | 4920.21 | 2.59 |
| 2024-05-09 | 16.05 | 15.94 | -0.17 | -1.06 | 25629.00 | 4101.19 | 2.14 |
日K线
周K线
月K线
