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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.75 | 13.84 | 13.68 | 13.77 | +0.15% | 0.82 | 0.85% |
| 2025-09-16 | 13.70 | 13.77 | 13.50 | 13.75 | +0.22% | 0.97 | 1.01% |
| 2025-09-15 | 14.00 | 14.00 | 13.70 | 13.72 | -1.58% | 0.86 | 0.89% |
| 2025-09-12 | 13.92 | 14.01 | 13.82 | 13.94 | +0.36% | 1.09 | 1.12% |
| 2025-09-11 | 13.73 | 13.92 | 13.50 | 13.89 | +1.09% | 1.04 | 1.07% |
| 2025-09-10 | 13.84 | 13.84 | 13.50 | 13.74 | -0.72% | 1.16 | 1.21% |
| 2025-09-09 | 13.97 | 14.10 | 13.75 | 13.84 | -0.86% | 1.85 | 1.89% |
| 2025-09-08 | 13.55 | 14.05 | 13.46 | 13.96 | +3.03% | 2.19 | 2.26% |
| 2025-09-05 | 13.42 | 13.55 | 13.32 | 13.55 | +1.27% | 1.03 | 1.09% |
| 2025-09-04 | 13.27 | 13.52 | 13.20 | 13.38 | +1.06% | 1.54 | 1.64% |
| 2025-09-03 | 13.65 | 13.69 | 13.20 | 13.24 | -2.86% | 1.40 | 1.49% |
| 2025-09-02 | 13.83 | 13.86 | 13.40 | 13.63 | -1.59% | 1.43 | 1.50% |
| 2025-09-01 | 13.95 | 13.95 | 13.77 | 13.85 | -0.22% | 1.54 | 1.59% |
| 2025-08-29 | 13.86 | 14.08 | 13.76 | 13.88 | +1.54% | 2.68 | 2.74% |
| 2025-08-28 | 13.67 | 13.83 | 13.30 | 13.67 | +0.07% | 1.71 | 1.80% |
| 2025-08-27 | 14.09 | 14.14 | 13.65 | 13.66 | -3.05% | 2.23 | 2.28% |
| 2025-08-26 | 14.04 | 14.20 | 13.93 | 14.09 | +0.14% | 2.12 | 2.14% |
| 2025-08-25 | 14.10 | 14.20 | 14.00 | 14.07 | -0.42% | 2.26 | 2.29% |
| 2025-08-22 | 14.14 | 14.15 | 14.00 | 14.13 | -0.28% | 1.72 | 1.75% |
| 2025-08-21 | 14.15 | 14.29 | 14.10 | 14.17 | +0.93% | 2.71 | 2.72% |