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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.47 | 12.50 | 12.23 | 12.42 | +0.32% | 1.11 | 0.72% |
| 2026-03-23 | 12.76 | 12.79 | 12.20 | 12.38 | -4.62% | 1.71 | 1.11% |
| 2026-03-20 | 13.13 | 13.23 | 12.98 | 12.98 | -1.37% | 0.86 | 0.53% |
| 2026-03-19 | 13.36 | 13.44 | 13.08 | 13.16 | -2.08% | 0.94 | 0.57% |
| 2026-03-18 | 13.62 | 13.66 | 13.30 | 13.44 | -1.25% | 1.12 | 0.67% |
| 2026-03-17 | 13.74 | 14.00 | 13.61 | 13.61 | -1.23% | 1.11 | 0.65% |
| 2026-03-16 | 14.05 | 14.18 | 13.70 | 13.78 | -2.13% | 1.46 | 0.85% |
| 2026-03-13 | 14.08 | 14.33 | 14.06 | 14.08 | -0.28% | 1.17 | 0.66% |
| 2026-03-12 | 14.16 | 14.29 | 14.08 | 14.12 | -0.28% | 1.09 | 0.62% |
| 2026-03-11 | 14.12 | 14.22 | 13.93 | 14.16 | +0.43% | 1.18 | 0.68% |
| 2026-03-10 | 14.14 | 14.26 | 13.99 | 14.10 | -0.21% | 1.29 | 0.74% |
| 2026-03-09 | 14.36 | 14.46 | 14.01 | 14.13 | -1.67% | 1.47 | 0.83% |
| 2026-03-06 | 13.90 | 14.43 | 13.87 | 14.37 | +3.08% | 1.09 | 0.62% |
| 2026-03-05 | 14.07 | 14.09 | 13.88 | 13.94 | +0.65% | 0.95 | 0.55% |
| 2026-03-04 | 14.00 | 14.20 | 13.80 | 13.85 | -2.05% | 1.47 | 0.85% |
| 2026-03-03 | 14.50 | 14.64 | 14.09 | 14.14 | -3.08% | 1.84 | 1.04% |
| 2026-03-02 | 14.26 | 14.61 | 14.20 | 14.59 | +1.60% | 1.88 | 1.05% |
| 2026-02-27 | 14.28 | 14.41 | 14.18 | 14.36 | +0.56% | 0.87 | 0.49% |
| 2026-02-26 | 14.37 | 14.39 | 14.22 | 14.28 | -0.28% | 1.03 | 0.58% |
| 2026-02-25 | 14.26 | 14.58 | 14.26 | 14.32 | +0.49% | 1.36 | 0.76% |