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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.38 | 13.82 | 13.36 | 13.78 | +2.91% | 1.73 | 1.80% |
| 2026-01-16 | 13.53 | 13.65 | 13.32 | 13.39 | -1.18% | 1.33 | 1.41% |
| 2026-01-15 | 13.25 | 13.56 | 13.21 | 13.55 | +2.96% | 1.64 | 1.74% |
| 2026-01-14 | 13.32 | 13.43 | 13.04 | 13.16 | -1.50% | 1.50 | 1.62% |
| 2026-01-13 | 13.48 | 13.51 | 13.32 | 13.36 | -0.67% | 1.17 | 1.24% |
| 2026-01-12 | 13.52 | 13.53 | 13.36 | 13.45 | -0.37% | 1.35 | 1.43% |
| 2026-01-09 | 13.48 | 13.54 | 13.39 | 13.50 | +0.07% | 0.97 | 1.03% |
| 2026-01-08 | 13.38 | 13.52 | 13.30 | 13.49 | +0.82% | 0.81 | 0.86% |
| 2026-01-07 | 13.43 | 13.50 | 13.35 | 13.38 | -0.15% | 0.75 | 0.80% |
| 2026-01-06 | 13.27 | 13.47 | 13.25 | 13.40 | +0.83% | 1.15 | 1.23% |
| 2026-01-05 | 13.37 | 13.41 | 13.24 | 13.29 | -0.23% | 0.80 | 0.85% |
| 2025-12-31 | 13.30 | 13.41 | 13.18 | 13.32 | +0.23% | 0.54 | 0.57% |
| 2025-12-30 | 13.33 | 13.41 | 13.27 | 13.29 | -0.60% | 0.67 | 0.71% |
| 2025-12-29 | 13.49 | 13.55 | 13.36 | 13.37 | -0.59% | 0.73 | 0.78% |
| 2025-12-26 | 13.38 | 13.47 | 13.31 | 13.45 | +0.67% | 0.66 | 0.70% |
| 2025-12-25 | 13.47 | 13.50 | 13.33 | 13.36 | -0.82% | 0.53 | 0.57% |
| 2025-12-24 | 13.40 | 13.49 | 13.33 | 13.47 | +0.52% | 0.68 | 0.72% |
| 2025-12-23 | 13.49 | 13.64 | 13.38 | 13.40 | -0.52% | 0.80 | 0.85% |
| 2025-12-22 | 13.64 | 13.75 | 13.46 | 13.47 | +0.37% | 1.25 | 1.32% |
| 2025-12-19 | 13.11 | 13.45 | 13.06 | 13.42 | +2.84% | 1.14 | 1.23% |