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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.17 | 11.22 | 11.00 | 11.04 | -1.15% | 0.52 | 0.66% |
| 2025-05-26 | 11.21 | 11.27 | 11.10 | 11.17 | -0.35% | 0.53 | 0.66% |
| 2025-05-23 | 11.18 | 11.31 | 11.15 | 11.21 | +0.44% | 0.61 | 0.76% |
| 2025-05-22 | 11.28 | 11.31 | 11.13 | 11.16 | -1.31% | 0.89 | 1.11% |
| 2025-05-21 | 11.33 | 11.47 | 11.25 | 11.31 | -0.17% | 0.91 | 1.13% |
| 2025-05-20 | 11.27 | 11.36 | 11.14 | 11.33 | +0.96% | 1.04 | 1.29% |
| 2025-05-19 | 11.56 | 11.59 | 11.20 | 11.22 | -2.06% | 1.20 | 1.49% |
| 2025-05-16 | 11.59 | 11.66 | 11.42 | 11.46 | -0.94% | 0.62 | 0.76% |
| 2025-05-15 | 11.92 | 11.92 | 11.55 | 11.57 | -3.21% | 0.86 | 1.04% |
| 2025-05-14 | 11.94 | 12.02 | 11.87 | 11.95 | -0.49% | 0.48 | 0.56% |
| 2025-05-13 | 12.31 | 12.31 | 11.96 | 12.01 | -2.40% | 0.74 | 0.87% |
| 2025-05-12 | 12.17 | 12.36 | 12.11 | 12.30 | +1.46% | 0.82 | 0.94% |
| 2025-05-09 | 12.32 | 12.35 | 12.07 | 12.13 | -2.07% | 0.69 | 0.79% |
| 2025-05-08 | 12.23 | 12.40 | 12.12 | 12.38 | +0.64% | 0.85 | 0.97% |
| 2025-05-07 | 12.13 | 12.46 | 12.07 | 12.30 | +1.87% | 1.07 | 1.23% |
| 2025-05-06 | 12.10 | 12.11 | 11.91 | 12.08 | +0.90% | 0.65 | 0.76% |