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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.79 | 16.79 | 16.79 | 16.79 | +9.99% | 1.87 | 1.57% |
| 2025-07-22 | 15.27 | 15.27 | 15.27 | 15.27 | +10.00% | 0.49 | 0.45% |
| 2025-07-21 | 13.88 | 13.88 | 13.88 | 13.88 | +9.98% | 1.04 | 1.05% |
| 2025-07-18 | 13.14 | 13.16 | 12.58 | 12.62 | -4.04% | 2.55 | 2.79% |
| 2025-07-17 | 12.69 | 13.21 | 12.68 | 13.15 | +3.25% | 2.41 | 2.59% |
| 2025-07-16 | 12.77 | 13.51 | 12.69 | 12.74 | -0.31% | 2.95 | 3.18% |
| 2025-07-15 | 12.83 | 12.98 | 12.63 | 12.78 | -1.44% | 1.22 | 1.34% |
| 2025-07-14 | 12.68 | 13.23 | 12.51 | 12.96 | +2.41% | 2.24 | 2.44% |
| 2025-07-11 | 12.88 | 12.89 | 12.62 | 12.66 | -1.91% | 1.28 | 1.41% |
| 2025-07-10 | 12.51 | 12.92 | 12.45 | 12.90 | +3.39% | 1.67 | 1.85% |
| 2025-07-09 | 12.47 | 12.71 | 12.38 | 12.48 | +0.08% | 1.23 | 1.38% |
| 2025-07-08 | 12.33 | 12.62 | 12.24 | 12.47 | +1.12% | 1.40 | 1.58% |
| 2025-07-07 | 12.22 | 12.45 | 12.17 | 12.33 | +0.80% | 0.71 | 0.81% |
| 2025-07-04 | 12.34 | 12.48 | 12.21 | 12.24 | -1.03% | 0.79 | 0.91% |
| 2025-07-03 | 12.36 | 12.51 | 12.19 | 12.36 | +0.08% | 1.26 | 1.43% |
| 2025-07-02 | 12.48 | 12.51 | 12.27 | 12.35 | -0.95% | 0.82 | 0.93% |
| 2025-07-01 | 12.22 | 12.62 | 12.17 | 12.47 | +2.10% | 1.46 | 1.66% |
| 2025-06-30 | 12.38 | 12.38 | 11.92 | 12.22 | -1.59% | 1.58 | 1.83% |
| 2025-06-27 | 12.24 | 12.55 | 12.23 | 12.41 | +1.04% | 1.22 | 1.39% |
| 2025-06-26 | 12.30 | 12.54 | 12.18 | 12.28 | -0.16% | 1.30 | 1.48% |