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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.43 | 12.43 | 12.24 | 12.30 | -0.71% | 1.30 | 1.49% |
| 2025-06-24 | 12.25 | 12.47 | 12.17 | 12.39 | +1.12% | 1.03 | 1.17% |
| 2025-06-23 | 12.29 | 12.52 | 12.19 | 12.26 | +0.97% | 1.79 | 2.04% |
| 2025-06-20 | 12.24 | 12.34 | 12.07 | 12.14 | -0.80% | 0.95 | 1.10% |
| 2025-06-19 | 12.40 | 12.47 | 12.19 | 12.24 | -1.43% | 1.04 | 1.18% |
| 2025-06-18 | 12.76 | 12.83 | 12.35 | 12.41 | -3.07% | 2.19 | 2.47% |
| 2025-06-17 | 13.13 | 13.17 | 12.74 | 12.81 | -2.62% | 2.61 | 2.84% |
| 2025-06-16 | 12.94 | 13.20 | 12.87 | 13.15 | +1.67% | 2.46 | 2.65% |
| 2025-06-13 | 12.67 | 13.11 | 12.61 | 12.93 | +2.02% | 3.58 | 3.90% |
| 2025-06-12 | 12.11 | 12.79 | 12.04 | 12.68 | +4.21% | 2.39 | 2.68% |
| 2025-06-11 | 11.84 | 12.20 | 11.84 | 12.17 | +2.40% | 1.24 | 1.45% |
| 2025-06-10 | 12.04 | 12.11 | 11.74 | 11.88 | -0.49% | 1.50 | 1.77% |
| 2025-06-09 | 12.02 | 12.22 | 11.80 | 11.94 | -0.82% | 2.88 | 3.37% |
| 2025-06-06 | 11.40 | 12.64 | 11.40 | 12.04 | +4.80% | 4.43 | 5.06% |
| 2025-06-05 | 11.82 | 11.88 | 11.48 | 11.49 | +0.26% | 0.72 | 0.87% |
| 2025-06-04 | 11.59 | 11.62 | 11.40 | 11.46 | -1.02% | 0.53 | 0.65% |
| 2025-06-03 | 11.42 | 11.64 | 11.39 | 11.58 | +1.55% | 1.01 | 1.22% |
| 2025-05-30 | 11.00 | 11.46 | 10.90 | 11.40 | +3.58% | 1.52 | 1.90% |
| 2025-05-29 | 10.89 | 11.03 | 10.83 | 11.00 | +0.90% | 0.48 | 0.61% |
| 2025-05-28 | 11.08 | 11.10 | 10.87 | 10.91 | -1.25% | 0.67 | 0.86% |