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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.90 | 13.94 | 13.67 | 13.69 | -1.30% | 0.67 | 0.69% |
| 2025-11-19 | 13.86 | 13.97 | 13.73 | 13.87 | +0.07% | 0.73 | 0.75% |
| 2025-11-18 | 14.00 | 14.09 | 13.74 | 13.86 | -1.35% | 1.02 | 1.05% |
| 2025-11-17 | 14.08 | 14.22 | 13.97 | 14.05 | -0.35% | 1.19 | 1.21% |
| 2025-11-14 | 14.36 | 14.39 | 14.10 | 14.10 | -2.08% | 1.35 | 1.36% |
| 2025-11-13 | 14.23 | 14.45 | 14.19 | 14.40 | +1.19% | 1.92 | 1.91% |
| 2025-11-12 | 14.15 | 14.29 | 14.06 | 14.23 | +0.71% | 1.60 | 1.61% |
| 2025-11-11 | 14.07 | 14.20 | 14.01 | 14.13 | +0.43% | 1.12 | 1.13% |
| 2025-11-10 | 14.05 | 14.11 | 13.96 | 14.07 | +0.57% | 1.19 | 1.21% |
| 2025-11-07 | 13.95 | 14.09 | 13.94 | 13.99 | 0.00% | 1.30 | 1.32% |
| 2025-11-06 | 13.86 | 14.15 | 13.81 | 13.99 | +1.30% | 1.49 | 1.52% |
| 2025-11-05 | 13.75 | 13.87 | 13.73 | 13.81 | -0.43% | 0.70 | 0.72% |
| 2025-11-04 | 14.00 | 14.01 | 13.75 | 13.87 | -1.21% | 1.05 | 1.09% |
| 2025-11-03 | 13.89 | 14.10 | 13.68 | 14.04 | +1.52% | 2.10 | 2.15% |
| 2025-10-31 | 13.45 | 13.84 | 13.45 | 13.83 | +3.29% | 2.17 | 2.26% |
| 2025-10-30 | 13.39 | 13.46 | 13.30 | 13.39 | 0.00% | 0.72 | 0.77% |
| 2025-10-29 | 13.29 | 13.40 | 13.00 | 13.39 | +0.30% | 0.74 | 0.79% |
| 2025-10-28 | 13.35 | 13.40 | 13.28 | 13.35 | +0.15% | 0.52 | 0.56% |
| 2025-10-27 | 13.34 | 13.40 | 13.30 | 13.33 | +0.30% | 0.62 | 0.66% |
| 2025-10-24 | 13.34 | 13.44 | 13.26 | 13.29 | -0.67% | 0.62 | 0.66% |