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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.88 | 13.12 | 12.87 | 13.05 | +0.77% | 0.60 | 0.66% |
| 2025-12-17 | 12.86 | 12.98 | 12.78 | 12.95 | +0.70% | 0.55 | 0.60% |
| 2025-12-16 | 13.07 | 13.07 | 12.79 | 12.86 | -1.46% | 0.66 | 0.73% |
| 2025-12-15 | 12.93 | 13.11 | 12.90 | 13.05 | +0.93% | 0.49 | 0.53% |
| 2025-12-12 | 12.87 | 13.00 | 12.77 | 12.93 | +0.86% | 0.72 | 0.80% |
| 2025-12-11 | 12.93 | 12.97 | 12.80 | 12.82 | -0.70% | 0.51 | 0.57% |
| 2025-12-10 | 12.86 | 12.98 | 12.76 | 12.91 | +0.39% | 0.47 | 0.52% |
| 2025-12-09 | 13.00 | 13.02 | 12.81 | 12.86 | -1.30% | 0.68 | 0.75% |
| 2025-12-08 | 13.22 | 13.25 | 13.02 | 13.03 | -1.14% | 0.73 | 0.79% |
| 2025-12-05 | 12.98 | 13.19 | 12.96 | 13.18 | +1.23% | 0.53 | 0.58% |
| 2025-12-04 | 13.14 | 13.14 | 12.91 | 13.02 | -0.91% | 0.68 | 0.75% |
| 2025-12-03 | 13.13 | 13.18 | 13.05 | 13.14 | 0.00% | 0.50 | 0.55% |
| 2025-12-02 | 13.26 | 13.28 | 13.12 | 13.14 | -0.91% | 0.48 | 0.52% |
| 2025-12-01 | 13.28 | 13.36 | 13.23 | 13.26 | +0.08% | 0.64 | 0.68% |
| 2025-11-28 | 13.18 | 13.26 | 13.14 | 13.25 | +0.68% | 0.36 | 0.39% |
| 2025-11-27 | 13.27 | 13.31 | 13.16 | 13.16 | -0.90% | 0.51 | 0.55% |
| 2025-11-26 | 13.26 | 13.42 | 13.23 | 13.28 | 0.00% | 0.50 | 0.54% |
| 2025-11-25 | 13.47 | 13.47 | 13.28 | 13.28 | -0.67% | 0.75 | 0.80% |
| 2025-11-24 | 13.28 | 13.44 | 13.23 | 13.37 | +1.29% | 0.68 | 0.72% |
| 2025-11-21 | 13.58 | 13.63 | 13.19 | 13.20 | -3.58% | 1.06 | 1.13% |