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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.99 | 14.34 | 13.98 | 14.25 | +2.37% | 0.99 | 0.56% |
| 2026-02-13 | 14.13 | 14.20 | 13.91 | 13.92 | -1.63% | 0.82 | 0.47% |
| 2026-02-12 | 14.20 | 14.24 | 14.10 | 14.15 | -0.77% | 0.85 | 0.48% |
| 2026-02-11 | 14.03 | 14.34 | 14.01 | 14.26 | +0.99% | 1.27 | 0.72% |
| 2026-02-10 | 14.03 | 14.28 | 13.85 | 14.12 | +0.79% | 1.33 | 0.76% |
| 2026-02-09 | 13.85 | 14.06 | 13.75 | 14.01 | +2.11% | 1.02 | 0.59% |
| 2026-02-06 | 13.61 | 13.92 | 13.47 | 13.72 | +0.15% | 0.85 | 0.50% |
| 2026-02-05 | 13.81 | 13.84 | 13.64 | 13.70 | -0.80% | 0.87 | 0.51% |
| 2026-02-04 | 13.64 | 13.83 | 13.54 | 13.81 | +1.47% | 0.96 | 0.56% |
| 2026-02-03 | 13.52 | 13.66 | 13.45 | 13.61 | +1.72% | 1.11 | 0.66% |
| 2026-02-02 | 14.00 | 14.06 | 13.34 | 13.38 | -5.24% | 1.67 | 1.74% |
| 2026-01-30 | 13.96 | 14.25 | 13.82 | 14.12 | +0.71% | 1.40 | 1.42% |
| 2026-01-29 | 14.00 | 14.20 | 13.94 | 14.02 | +0.21% | 1.46 | 1.48% |
| 2026-01-28 | 13.94 | 14.13 | 13.86 | 13.99 | +0.72% | 1.61 | 1.63% |
| 2026-01-27 | 13.88 | 14.03 | 13.80 | 13.89 | +0.22% | 1.14 | 1.17% |
| 2026-01-26 | 13.91 | 13.99 | 13.73 | 13.86 | -0.36% | 1.48 | 1.53% |
| 2026-01-23 | 13.95 | 14.06 | 13.85 | 13.91 | -0.43% | 1.33 | 1.36% |
| 2026-01-22 | 13.88 | 14.08 | 13.85 | 13.97 | +0.94% | 1.64 | 1.68% |
| 2026-01-21 | 13.82 | 14.02 | 13.75 | 13.84 | 0.00% | 1.46 | 1.50% |
| 2026-01-20 | 13.76 | 13.86 | 13.68 | 13.84 | +0.44% | 1.27 | 1.31% |