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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.00 | 14.09 | 13.87 | 14.04 | 0.00% | 1.88 | 1.92% |
| 2025-08-19 | 14.00 | 14.13 | 13.90 | 14.04 | +0.65% | 1.98 | 2.01% |
| 2025-08-18 | 13.94 | 14.06 | 13.87 | 13.95 | +0.14% | 2.60 | 2.66% |
| 2025-08-15 | 13.80 | 13.96 | 13.80 | 13.93 | +0.51% | 1.27 | 1.31% |
| 2025-08-14 | 14.06 | 14.19 | 13.85 | 13.86 | -1.49% | 1.85 | 1.89% |
| 2025-08-13 | 14.03 | 14.15 | 13.96 | 14.07 | +0.36% | 1.51 | 1.53% |
| 2025-08-12 | 14.22 | 14.23 | 13.98 | 14.02 | -1.61% | 1.86 | 1.89% |
| 2025-08-11 | 14.16 | 14.30 | 14.05 | 14.25 | +0.85% | 2.57 | 2.58% |
| 2025-08-08 | 13.80 | 14.21 | 13.79 | 14.13 | +1.73% | 2.55 | 2.58% |
| 2025-08-07 | 13.93 | 13.98 | 13.76 | 13.89 | -0.64% | 1.93 | 1.99% |
| 2025-08-06 | 14.08 | 14.13 | 13.91 | 13.98 | -1.27% | 2.19 | 2.24% |
| 2025-08-05 | 14.00 | 14.20 | 13.96 | 14.16 | +1.29% | 2.20 | 2.23% |
| 2025-08-04 | 13.85 | 14.04 | 13.83 | 13.98 | +0.65% | 1.70 | 1.74% |
| 2025-08-01 | 13.99 | 14.11 | 13.88 | 13.89 | -0.71% | 1.93 | 1.97% |
| 2025-07-31 | 14.35 | 14.39 | 13.94 | 13.99 | -2.78% | 3.67 | 3.71% |
| 2025-07-30 | 14.77 | 14.97 | 14.30 | 14.39 | -4.07% | 5.14 | 5.02% |
| 2025-07-29 | 14.49 | 15.26 | 14.22 | 15.00 | +3.09% | 7.37 | 7.15% |
| 2025-07-28 | 14.40 | 14.98 | 14.35 | 14.55 | +0.62% | 6.30 | 6.16% |
| 2025-07-25 | 15.48 | 15.52 | 14.30 | 14.46 | -8.76% | 10.69 | 10.20% |
| 2025-07-24 | 16.52 | 16.52 | 15.11 | 15.85 | -5.63% | 16.78 | 15.05% |