易普力(002096)股票行情
易普力(002096)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 13.34 | 13.01 | -0.35 | -2.62% | 12.94 | 13.38 | 199032 | 26058.58 | 2.84% |
| 2025-06-16 | 13.15 | 13.36 | 0.22 | 1.67% | 13.07 | 13.41 | 185680 | 24567.54 | 2.65% |
| 2025-06-13 | 12.87 | 13.14 | 0.26 | 2.02% | 12.81 | 13.32 | 273374 | 35833.04 | 3.90% |
| 2025-06-12 | 12.30 | 12.88 | 0.52 | 4.21% | 12.23 | 12.99 | 187722 | 23895.40 | 2.68% |
| 2025-06-11 | 12.03 | 12.36 | 0.29 | 2.40% | 12.03 | 12.39 | 101374 | 12417.49 | 1.45% |
| 2025-06-10 | 12.23 | 12.07 | -0.06 | -0.49% | 11.93 | 12.30 | 124338 | 15025.44 | 1.77% |
| 2025-06-09 | 12.21 | 12.13 | -0.10 | -0.82% | 11.99 | 12.41 | 236516 | 28755.77 | 3.37% |
| 2025-06-06 | 11.58 | 12.23 | 0.56 | 4.80% | 11.58 | 12.84 | 354916 | 44278.19 | 5.06% |
| 2025-06-05 | 12.01 | 11.67 | 0.03 | 0.26% | 11.66 | 12.07 | 61270 | 7219.73 | 0.87% |
| 2025-06-04 | 11.77 | 11.64 | -0.12 | -1.02% | 11.58 | 11.80 | 45243 | 5265.01 | 0.65% |
| 2025-06-03 | 11.60 | 11.76 | 0.18 | 1.55% | 11.57 | 11.83 | 85818 | 10058.54 | 1.22% |
| 2025-05-30 | 11.17 | 11.58 | 0.40 | 3.58% | 11.07 | 11.64 | 133063 | 15200.90 | 1.90% |
| 2025-05-29 | 11.06 | 11.18 | 0.10 | 0.90% | 11.00 | 11.21 | 42986 | 4791.66 | 0.61% |
| 2025-05-28 | 11.26 | 11.08 | -0.14 | -1.25% | 11.04 | 11.28 | 60404 | 6708.10 | 0.86% |
| 2025-05-27 | 11.35 | 11.22 | -0.13 | -1.15% | 11.17 | 11.40 | 46436 | 5212.75 | 0.66% |
| 2025-05-26 | 11.39 | 11.35 | -0.04 | -0.35% | 11.28 | 11.45 | 46593 | 5284.51 | 0.66% |
| 2025-05-23 | 11.36 | 11.39 | 0.05 | 0.44% | 11.33 | 11.49 | 53068 | 6055.45 | 0.76% |
| 2025-05-22 | 11.46 | 11.34 | -0.15 | -1.31% | 11.31 | 11.49 | 78033 | 8880.00 | 1.11% |
| 2025-05-21 | 11.51 | 11.49 | -0.02 | -0.17% | 11.43 | 11.65 | 79057 | 9097.55 | 1.13% |
| 2025-05-20 | 11.45 | 11.51 | 0.11 | 0.96% | 11.32 | 11.54 | 90703 | 10381.49 | 1.29% |
| 2025-05-19 | 11.74 | 11.40 | -0.24 | -2.06% | 11.38 | 11.77 | 104275 | 12003.06 | 1.49% |
| 2025-05-16 | 11.77 | 11.64 | -0.11 | -0.94% | 11.60 | 11.85 | 53304 | 6234.52 | 0.76% |
| 2025-05-15 | 12.11 | 11.75 | -0.39 | -3.21% | 11.73 | 12.11 | 72685 | 8609.47 | 1.04% |
| 2025-05-14 | 12.13 | 12.14 | -0.06 | -0.49% | 12.06 | 12.21 | 39207 | 4753.08 | 0.56% |
| 2025-05-13 | 12.51 | 12.20 | -0.30 | -2.40% | 12.15 | 12.51 | 60638 | 7427.75 | 0.87% |
| 2025-05-12 | 12.36 | 12.50 | 0.18 | 1.46% | 12.30 | 12.56 | 65933 | 8224.73 | 0.94% |
| 2025-05-09 | 12.52 | 12.32 | -0.26 | -2.07% | 12.26 | 12.55 | 55403 | 6875.13 | 0.79% |
| 2025-05-08 | 12.42 | 12.58 | 0.08 | 0.64% | 12.31 | 12.60 | 68044 | 8511.04 | 0.97% |
| 2025-05-07 | 12.32 | 12.50 | 0.23 | 1.87% | 12.26 | 12.66 | 86276 | 10743.96 | 1.23% |
| 2025-05-06 | 12.29 | 12.27 | 0.11 | 0.90% | 12.10 | 12.30 | 53151 | 6493.17 | 0.76% |
| 2025-04-30 | 12.34 | 12.16 | -0.10 | -0.82% | 12.07 | 12.36 | 52323 | 6366.40 | 0.75% |
| 2025-04-29 | 12.05 | 12.26 | 0.21 | 1.74% | 12.05 | 12.33 | 32757 | 4006.23 | 0.47% |
| 2025-04-28 | 12.14 | 12.05 | -0.16 | -1.31% | 11.99 | 12.21 | 46294 | 5590.87 | 0.66% |
| 2025-04-25 | 12.40 | 12.21 | -0.22 | -1.77% | 12.18 | 12.46 | 50982 | 6249.96 | 0.73% |
| 2025-04-24 | 12.40 | 12.43 | -0.05 | -0.40% | 12.26 | 12.52 | 51469 | 6384.32 | 0.73% |
| 2025-04-23 | 12.41 | 12.48 | 0.09 | 0.73% | 12.23 | 12.59 | 79443 | 9865.25 | 1.13% |
| 2025-04-22 | 12.43 | 12.39 | -0.07 | -0.56% | 12.34 | 12.56 | 52189 | 6494.91 | 0.74% |
| 2025-04-21 | 12.39 | 12.46 | 0.09 | 0.73% | 12.28 | 12.57 | 86200 | 10760.82 | 1.23% |
| 2025-04-18 | 12.19 | 12.37 | 0.13 | 1.06% | 12.05 | 12.58 | 116085 | 14355.74 | 1.66% |
| 2025-04-17 | 12.20 | 12.24 | -0.09 | -0.73% | 12.02 | 12.41 | 82213 | 10099.79 | 1.17% |
| 2025-04-16 | 11.89 | 12.33 | 0.33 | 2.75% | 11.89 | 12.34 | 95343 | 11607.53 | 1.36% |
| 2025-04-15 | 12.02 | 12.00 | -0.08 | -0.66% | 11.91 | 12.36 | 76775 | 9281.96 | 1.10% |
| 2025-04-14 | 12.26 | 12.08 | -0.09 | -0.74% | 12.01 | 12.30 | 63030 | 7623.18 | 0.90% |
| 2025-04-11 | 11.95 | 12.17 | 0.14 | 1.16% | 11.83 | 12.35 | 103678 | 12644.58 | 1.48% |
| 2025-04-10 | 11.84 | 12.03 | 0.21 | 1.78% | 11.78 | 12.17 | 110000 | 13195.59 | 1.57% |
| 2025-04-09 | 11.15 | 11.82 | 0.58 | 5.16% | 10.81 | 11.93 | 138272 | 15893.57 | 1.97% |
| 2025-04-08 | 10.75 | 11.24 | 0.43 | 3.98% | 10.74 | 11.27 | 108248 | 12038.05 | 1.54% |
| 2025-04-07 | 11.12 | 10.81 | -0.80 | -6.89% | 10.46 | 11.31 | 136895 | 14962.54 | 1.95% |
| 2025-04-03 | 11.48 | 11.61 | 0.05 | 0.43% | 11.44 | 11.99 | 90453 | 10591.59 | 1.29% |
| 2025-04-02 | 11.49 | 11.56 | 0.07 | 0.61% | 11.38 | 11.79 | 76476 | 8877.01 | 1.09% |
| 2025-04-01 | 11.42 | 11.49 | 0.14 | 1.23% | 11.28 | 11.60 | 101326 | 11562.37 | 1.45% |
| 2025-03-31 | 11.91 | 11.35 | -0.76 | -6.28% | 11.33 | 11.96 | 131584 | 15172.75 | 1.88% |
| 2025-03-28 | 11.90 | 12.11 | -0.27 | -2.18% | 11.75 | 12.36 | 157184 | 18875.11 | 2.24% |
| 2025-03-27 | 12.67 | 12.38 | 0.23 | 1.89% | 12.27 | 13.05 | 301865 | 38215.78 | 4.31% |
| 2025-03-26 | 12.00 | 12.15 | 0.14 | 1.17% | 11.89 | 12.16 | 62111 | 7477.78 | 0.89% |
| 2025-03-25 | 11.87 | 12.01 | 0.14 | 1.18% | 11.78 | 12.09 | 66332 | 7942.16 | 0.95% |
| 2025-03-24 | 11.99 | 11.87 | -0.14 | -1.17% | 11.70 | 12.23 | 89026 | 10659.82 | 1.27% |
| 2025-03-21 | 11.61 | 12.01 | 0.35 | 3.00% | 11.52 | 12.15 | 103220 | 12200.60 | 1.47% |
| 2025-03-20 | 11.83 | 11.66 | -0.18 | -1.52% | 11.64 | 11.84 | 44752 | 5248.13 | 0.64% |
| 2025-03-19 | 12.04 | 11.84 | -0.20 | -1.66% | 11.79 | 12.04 | 41172 | 4880.58 | 0.59% |
| 2025-03-18 | 11.78 | 12.04 | 0.24 | 2.03% | 11.72 | 12.12 | 88246 | 10579.22 | 1.26% |
| 2025-03-17 | 11.67 | 11.80 | 0.13 | 1.11% | 11.61 | 11.82 | 48581 | 5687.44 | 0.69% |
| 2025-03-14 | 11.63 | 11.67 | 0.03 | 0.26% | 11.58 | 11.74 | 45593 | 5316.03 | 0.65% |
| 2025-03-13 | 11.76 | 11.64 | -0.12 | -1.02% | 11.54 | 11.81 | 55518 | 6452.17 | 0.79% |
| 2025-03-12 | 11.86 | 11.76 | -0.06 | -0.51% | 11.75 | 11.88 | 53314 | 6298.36 | 0.76% |
| 2025-03-11 | 11.62 | 11.82 | 0.09 | 0.77% | 11.57 | 11.82 | 40678 | 4762.56 | 0.58% |
| 2025-03-10 | 11.82 | 11.73 | -0.11 | -0.93% | 11.62 | 11.89 | 44423 | 5210.03 | 0.63% |
| 2025-03-07 | 11.73 | 11.84 | 0.06 | 0.51% | 11.73 | 11.95 | 54438 | 6441.10 | 0.78% |
| 2025-03-06 | 11.85 | 11.78 | -0.05 | -0.42% | 11.75 | 11.89 | 65853 | 7777.74 | 0.94% |
| 2025-03-05 | 11.72 | 11.83 | 0.07 | 0.60% | 11.55 | 11.86 | 81049 | 9497.70 | 1.16% |
| 2025-03-04 | 11.39 | 11.76 | 0.19 | 1.64% | 11.33 | 11.80 | 124003 | 14420.72 | 1.77% |
| 2025-03-03 | 11.80 | 11.57 | 0.36 | 3.21% | 11.51 | 12.18 | 237002 | 27907.09 | 3.38% |
| 2025-02-28 | 11.14 | 11.21 | 0.07 | 0.63% | 11.05 | 11.28 | 91388 | 10213.35 | 1.30% |
| 2025-02-27 | 11.15 | 11.14 | 0.02 | 0.18% | 11.03 | 11.18 | 62321 | 6930.24 | 0.89% |
| 2025-02-26 | 11.04 | 11.12 | 0.11 | 1.00% | 11.01 | 11.17 | 62422 | 6928.09 | 0.89% |
| 2025-02-25 | 11.18 | 11.01 | -0.24 | -2.13% | 10.95 | 11.18 | 60420 | 6681.22 | 0.86% |
| 2025-02-24 | 11.20 | 11.25 | 0.05 | 0.45% | 11.16 | 11.46 | 67649 | 7626.69 | 0.97% |
| 2025-02-21 | 11.29 | 11.20 | -0.09 | -0.80% | 11.16 | 11.34 | 74915 | 8406.59 | 1.07% |
| 2025-02-20 | 10.92 | 11.29 | 0.37 | 3.39% | 10.84 | 11.39 | 147399 | 16551.58 | 2.10% |
| 2025-02-19 | 10.70 | 10.92 | 0.19 | 1.77% | 10.67 | 10.99 | 98397 | 10712.96 | 1.40% |
深证大盘股票行情在线 K线走势图
