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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.78 | 11.84 | 11.68 | 11.76 | -0.42% | 0.66 | 0.46% |
| 2026-04-21 | 11.78 | 11.84 | 11.68 | 11.81 | +0.25% | 0.49 | 0.33% |
| 2026-04-20 | 11.71 | 11.84 | 11.67 | 11.78 | +0.60% | 0.73 | 0.50% |
| 2026-04-17 | 11.79 | 11.79 | 11.64 | 11.71 | -1.01% | 0.72 | 0.50% |
| 2026-04-16 | 11.88 | 11.94 | 11.76 | 11.83 | -0.42% | 0.78 | 0.53% |
| 2026-04-15 | 11.87 | 11.95 | 11.85 | 11.88 | +0.25% | 0.56 | 0.38% |
| 2026-04-14 | 11.95 | 11.96 | 11.76 | 11.85 | -0.17% | 0.65 | 0.44% |
| 2026-04-13 | 11.75 | 11.88 | 11.75 | 11.87 | +0.17% | 0.85 | 0.58% |
| 2026-04-10 | 11.72 | 12.03 | 11.65 | 11.85 | +1.89% | 1.11 | 0.75% |
| 2026-04-09 | 11.70 | 11.74 | 11.54 | 11.63 | -0.60% | 0.83 | 0.57% |
| 2026-04-08 | 11.39 | 11.70 | 11.39 | 11.70 | +4.09% | 1.29 | 0.90% |
| 2026-04-07 | 11.35 | 11.44 | 11.21 | 11.24 | -0.88% | 1.12 | 0.80% |
| 2026-04-03 | 11.54 | 11.57 | 11.30 | 11.34 | -1.56% | 0.82 | 0.58% |
| 2026-04-02 | 11.68 | 11.73 | 11.41 | 11.52 | -1.96% | 0.90 | 0.63% |
| 2026-04-01 | 11.70 | 11.79 | 11.57 | 11.75 | +1.91% | 1.39 | 0.96% |
| 2026-03-31 | 11.99 | 12.00 | 11.48 | 11.53 | -3.84% | 2.39 | 1.65% |
| 2026-03-30 | 12.30 | 12.30 | 11.81 | 11.99 | -6.40% | 2.76 | 1.85% |
| 2026-03-27 | 12.64 | 12.84 | 12.60 | 12.81 | +0.55% | 0.70 | 0.44% |
| 2026-03-26 | 12.82 | 12.93 | 12.63 | 12.74 | -0.47% | 0.79 | 0.50% |
| 2026-03-25 | 12.51 | 12.86 | 12.45 | 12.80 | +3.06% | 1.21 | 0.76% |