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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.29 | 13.39 | 13.14 | 13.38 | +0.22% | 0.56 | 0.61% |
| 2025-10-22 | 13.27 | 13.41 | 13.20 | 13.35 | -0.07% | 0.55 | 0.58% |
| 2025-10-21 | 13.15 | 13.38 | 13.12 | 13.36 | +1.83% | 0.86 | 0.92% |
| 2025-10-20 | 13.14 | 13.21 | 13.07 | 13.12 | +0.08% | 0.71 | 0.77% |
| 2025-10-17 | 13.25 | 13.47 | 13.08 | 13.11 | -1.28% | 0.96 | 1.03% |
| 2025-10-16 | 13.63 | 13.63 | 13.24 | 13.28 | -2.64% | 1.28 | 1.36% |
| 2025-10-15 | 13.63 | 13.71 | 13.54 | 13.64 | +0.29% | 0.82 | 0.86% |
| 2025-10-14 | 13.81 | 13.88 | 13.57 | 13.60 | -1.31% | 1.07 | 1.11% |
| 2025-10-13 | 13.78 | 13.89 | 13.63 | 13.78 | -1.78% | 1.26 | 1.31% |
| 2025-10-10 | 13.89 | 14.05 | 13.80 | 14.03 | +1.01% | 1.40 | 1.43% |
| 2025-10-09 | 13.91 | 13.94 | 13.73 | 13.89 | +0.36% | 1.14 | 1.18% |
| 2025-09-30 | 13.61 | 13.97 | 13.58 | 13.84 | +1.54% | 1.18 | 1.22% |
| 2025-09-29 | 13.54 | 13.66 | 13.44 | 13.63 | +0.59% | 0.76 | 0.79% |
| 2025-09-26 | 13.39 | 13.58 | 13.34 | 13.55 | +0.67% | 0.78 | 0.82% |
| 2025-09-25 | 13.61 | 13.61 | 13.37 | 13.46 | -1.17% | 0.80 | 0.85% |
| 2025-09-24 | 13.31 | 13.63 | 13.26 | 13.62 | +1.72% | 1.01 | 1.07% |
| 2025-09-23 | 13.57 | 13.63 | 13.06 | 13.39 | -1.83% | 1.67 | 1.80% |
| 2025-09-22 | 13.92 | 13.94 | 13.48 | 13.64 | -2.08% | 1.53 | 1.60% |
| 2025-09-19 | 13.62 | 13.95 | 13.55 | 13.93 | +1.83% | 1.67 | 1.72% |
| 2025-09-18 | 13.84 | 13.99 | 13.54 | 13.68 | -0.65% | 1.66 | 1.72% |