易普力 sz.002096
10.23
-1.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.42 | 10.42 | 10.16 | 10.23 | -1.54% | 0.70 | 0.55% |
| 2026-05-22 | 10.43 | 10.45 | 10.29 | 10.39 | +0.39% | 0.48 | 0.38% |
| 2026-05-21 | 10.87 | 10.89 | 10.32 | 10.35 | -4.78% | 1.09 | 0.83% |
| 2026-05-20 | 10.72 | 11.11 | 10.70 | 10.87 | +0.83% | 0.90 | 0.66% |
| 2026-05-19 | 10.57 | 10.81 | 10.49 | 10.78 | +2.08% | 0.62 | 0.47% |
| 2026-05-18 | 10.78 | 10.84 | 10.51 | 10.56 | -1.86% | 0.68 | 0.52% |
| 2026-05-15 | 10.98 | 10.99 | 10.76 | 10.76 | -1.65% | 0.71 | 0.53% |
| 2026-05-14 | 11.15 | 11.37 | 10.93 | 10.94 | -0.55% | 1.04 | 0.76% |
| 2026-05-13 | 11.05 | 11.08 | 10.97 | 11.00 | -0.81% | 0.62 | 0.45% |
| 2026-05-12 | 11.22 | 11.29 | 11.00 | 11.09 | -1.16% | 0.76 | 0.55% |
| 2026-05-11 | 11.31 | 11.32 | 11.15 | 11.22 | -0.44% | 0.71 | 0.51% |
| 2026-05-08 | 11.21 | 11.30 | 11.10 | 11.27 | +0.71% | 0.92 | 0.66% |
| 2026-05-07 | 10.93 | 11.21 | 10.87 | 11.19 | +2.94% | 1.12 | 0.82% |
| 2026-05-06 | 10.88 | 10.99 | 10.81 | 10.87 | +0.09% | 1.07 | 0.79% |
| 2026-04-30 | 11.36 | 11.38 | 10.79 | 10.86 | -6.46% | 2.33 | 1.71% |
| 2026-04-29 | 11.37 | 11.64 | 11.31 | 11.61 | +2.02% | 1.11 | 0.78% |
| 2026-04-28 | 11.43 | 11.46 | 11.26 | 11.38 | -0.35% | 0.69 | 0.49% |
| 2026-04-27 | 11.72 | 11.73 | 11.38 | 11.42 | -2.64% | 0.98 | 0.69% |
| 2026-04-24 | 11.58 | 11.76 | 11.56 | 11.73 | +0.51% | 0.54 | 0.37% |
| 2026-04-23 | 11.76 | 11.77 | 11.56 | 11.67 | -0.77% | 0.70 | 0.48% |