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 |
|---|
| 2025-12-15 | 12.93 | 13.05 | 0.12 | 0.93% | 12.90 | 13.11 | 37280 | 4856.91 | 0.53% |
| 2025-12-12 | 12.87 | 12.93 | 0.11 | 0.86% | 12.77 | 13.00 | 55884 | 7209.18 | 0.80% |
| 2025-12-11 | 12.93 | 12.82 | -0.09 | -0.70% | 12.80 | 12.97 | 39678 | 5103.18 | 0.57% |
| 2025-12-10 | 12.86 | 12.91 | 0.05 | 0.39% | 12.76 | 12.98 | 36369 | 4677.75 | 0.52% |
| 2025-12-09 | 13.00 | 12.86 | -0.17 | -1.30% | 12.81 | 13.02 | 52573 | 6771.20 | 0.75% |
| 2025-12-08 | 13.22 | 13.03 | -0.15 | -1.14% | 13.02 | 13.25 | 55380 | 7252.32 | 0.79% |
| 2025-12-05 | 12.98 | 13.18 | 0.16 | 1.23% | 12.96 | 13.19 | 40717 | 5334.33 | 0.58% |
| 2025-12-04 | 13.14 | 13.02 | -0.12 | -0.91% | 12.91 | 13.14 | 52247 | 6789.90 | 0.75% |
| 2025-12-03 | 13.13 | 13.14 | 0.00 | 0.00% | 13.05 | 13.18 | 38336 | 5024.44 | 0.55% |
| 2025-12-02 | 13.26 | 13.14 | -0.12 | -0.90% | 13.12 | 13.28 | 36225 | 4767.05 | 0.52% |
| 2025-12-01 | 13.28 | 13.26 | 0.01 | 0.08% | 13.23 | 13.36 | 47914 | 6363.69 | 0.68% |
| 2025-11-28 | 13.18 | 13.25 | 0.09 | 0.68% | 13.14 | 13.26 | 27404 | 3619.45 | 0.39% |
| 2025-11-27 | 13.27 | 13.16 | -0.12 | -0.90% | 13.16 | 13.31 | 38204 | 5055.90 | 0.55% |
| 2025-11-26 | 13.26 | 13.28 | 0.00 | 0.00% | 13.23 | 13.42 | 37632 | 5007.74 | 0.54% |
| 2025-11-25 | 13.47 | 13.28 | -0.09 | -0.67% | 13.28 | 13.47 | 55858 | 7467.61 | 0.80% |
| 2025-11-24 | 13.28 | 13.37 | 0.17 | 1.29% | 13.23 | 13.44 | 50813 | 6780.93 | 0.72% |
| 2025-11-21 | 13.58 | 13.20 | -0.49 | -3.58% | 13.19 | 13.63 | 79179 | 10584.58 | 1.13% |
| 2025-11-20 | 13.90 | 13.69 | -0.18 | -1.30% | 13.67 | 13.94 | 48312 | 6662.82 | 0.69% |
| 2025-11-19 | 13.86 | 13.87 | 0.01 | 0.07% | 13.73 | 13.97 | 52405 | 7254.25 | 0.75% |
| 2025-11-18 | 14.00 | 13.86 | -0.19 | -1.35% | 13.74 | 14.09 | 73294 | 10172.83 | 1.05% |
| 2025-11-17 | 14.08 | 14.05 | -0.05 | -0.35% | 13.97 | 14.22 | 84684 | 11927.28 | 1.21% |
| 2025-11-14 | 14.36 | 14.10 | -0.30 | -2.08% | 14.10 | 14.39 | 95318 | 13542.95 | 1.36% |
| 2025-11-13 | 14.23 | 14.40 | 0.17 | 1.19% | 14.19 | 14.45 | 133659 | 19208.58 | 1.91% |
| 2025-11-12 | 14.15 | 14.23 | 0.10 | 0.71% | 14.06 | 14.29 | 112541 | 15965.91 | 1.61% |
| 2025-11-11 | 14.07 | 14.13 | 0.06 | 0.43% | 14.01 | 14.20 | 79274 | 11194.58 | 1.13% |
| 2025-11-10 | 14.05 | 14.07 | 0.08 | 0.57% | 13.96 | 14.11 | 84627 | 11896.62 | 1.21% |
| 2025-11-07 | 13.95 | 13.99 | 0.00 | 0.00% | 13.94 | 14.09 | 92604 | 12995.89 | 1.32% |
| 2025-11-06 | 13.86 | 13.99 | 0.18 | 1.30% | 13.81 | 14.15 | 106234 | 14893.62 | 1.52% |
| 2025-11-05 | 13.75 | 13.81 | -0.06 | -0.43% | 13.73 | 13.87 | 50809 | 7019.19 | 0.72% |
| 2025-11-04 | 14.00 | 13.87 | -0.17 | -1.21% | 13.75 | 14.01 | 76056 | 10543.97 | 1.09% |
| 2025-11-03 | 13.89 | 14.04 | 0.21 | 1.52% | 13.68 | 14.10 | 150682 | 20981.15 | 2.15% |
| 2025-10-31 | 13.45 | 13.83 | 0.44 | 3.29% | 13.45 | 13.84 | 158178 | 21708.82 | 2.26% |
| 2025-10-30 | 13.39 | 13.39 | 0.00 | 0.00% | 13.30 | 13.46 | 53692 | 7180.84 | 0.77% |
| 2025-10-29 | 13.29 | 13.39 | 0.04 | 0.30% | 13.00 | 13.40 | 55309 | 7353.16 | 0.79% |
| 2025-10-28 | 13.35 | 13.35 | 0.02 | 0.15% | 13.28 | 13.40 | 39061 | 5203.75 | 0.56% |
| 2025-10-27 | 13.34 | 13.33 | 0.04 | 0.30% | 13.30 | 13.40 | 46333 | 6185.40 | 0.66% |
| 2025-10-24 | 13.34 | 13.29 | -0.09 | -0.67% | 13.26 | 13.44 | 46535 | 6197.21 | 0.66% |
| 2025-10-23 | 13.29 | 13.38 | 0.03 | 0.22% | 13.14 | 13.39 | 42414 | 5618.00 | 0.61% |
| 2025-10-22 | 13.27 | 13.35 | -0.01 | -0.07% | 13.20 | 13.41 | 40867 | 5457.53 | 0.58% |
| 2025-10-21 | 13.15 | 13.36 | 0.24 | 1.83% | 13.12 | 13.38 | 64792 | 8620.48 | 0.92% |
| 2025-10-20 | 13.14 | 13.12 | 0.01 | 0.08% | 13.07 | 13.21 | 54258 | 7121.57 | 0.77% |
| 2025-10-17 | 13.25 | 13.11 | -0.17 | -1.28% | 13.08 | 13.47 | 72192 | 9554.57 | 1.03% |
| 2025-10-16 | 13.63 | 13.28 | -0.36 | -2.64% | 13.24 | 13.63 | 95444 | 12774.90 | 1.36% |
| 2025-10-15 | 13.63 | 13.64 | 0.04 | 0.29% | 13.54 | 13.71 | 60232 | 8206.74 | 0.86% |
| 2025-10-14 | 13.81 | 13.60 | -0.18 | -1.31% | 13.57 | 13.88 | 78100 | 10734.08 | 1.11% |
| 2025-10-13 | 13.78 | 13.78 | -0.25 | -1.78% | 13.63 | 13.89 | 91848 | 12643.12 | 1.31% |
| 2025-10-10 | 13.89 | 14.03 | 0.14 | 1.01% | 13.80 | 14.05 | 100400 | 14041.12 | 1.43% |
| 2025-10-09 | 13.91 | 13.89 | 0.05 | 0.36% | 13.73 | 13.94 | 82615 | 11439.23 | 1.18% |
| 2025-09-30 | 13.61 | 13.84 | 0.21 | 1.54% | 13.58 | 13.97 | 85612 | 11812.93 | 1.22% |
| 2025-09-29 | 13.54 | 13.63 | 0.08 | 0.59% | 13.44 | 13.66 | 55627 | 7559.45 | 0.79% |
| 2025-09-26 | 13.39 | 13.55 | 0.09 | 0.67% | 13.34 | 13.58 | 57707 | 7796.84 | 0.82% |
| 2025-09-25 | 13.61 | 13.46 | -0.16 | -1.17% | 13.37 | 13.61 | 59518 | 8022.17 | 0.85% |
| 2025-09-24 | 13.31 | 13.62 | 0.23 | 1.72% | 13.26 | 13.63 | 74727 | 10095.39 | 1.07% |
| 2025-09-23 | 13.57 | 13.39 | -0.25 | -1.83% | 13.06 | 13.63 | 126010 | 16719.34 | 1.80% |
| 2025-09-22 | 13.92 | 13.64 | -0.29 | -2.08% | 13.48 | 13.94 | 112205 | 15260.72 | 1.60% |
| 2025-09-19 | 13.62 | 13.93 | 0.25 | 1.83% | 13.55 | 13.95 | 120750 | 16749.07 | 1.72% |
| 2025-09-18 | 13.84 | 13.68 | -0.09 | -0.65% | 13.54 | 13.99 | 120361 | 16620.50 | 1.72% |
| 2025-09-17 | 13.75 | 13.77 | 0.02 | 0.15% | 13.68 | 13.84 | 59927 | 8249.11 | 0.85% |
| 2025-09-16 | 13.70 | 13.75 | 0.03 | 0.22% | 13.50 | 13.77 | 70980 | 9681.68 | 1.01% |
| 2025-09-15 | 14.00 | 13.72 | -0.22 | -1.58% | 13.70 | 14.00 | 62724 | 8645.56 | 0.89% |
| 2025-09-12 | 13.92 | 13.94 | 0.05 | 0.36% | 13.82 | 14.01 | 78219 | 10894.34 | 1.12% |
| 2025-09-11 | 13.73 | 13.89 | 0.15 | 1.09% | 13.50 | 13.92 | 75336 | 10395.88 | 1.07% |
| 2025-09-10 | 13.84 | 13.74 | -0.10 | -0.72% | 13.50 | 13.84 | 84938 | 11637.52 | 1.21% |
| 2025-09-09 | 13.97 | 13.84 | -0.12 | -0.86% | 13.75 | 14.10 | 132656 | 18468.54 | 1.89% |
| 2025-09-08 | 13.55 | 13.96 | 0.41 | 3.03% | 13.46 | 14.05 | 158592 | 21850.66 | 2.26% |
| 2025-09-05 | 13.42 | 13.55 | 0.17 | 1.27% | 13.32 | 13.55 | 76495 | 10313.25 | 1.09% |
| 2025-09-04 | 13.27 | 13.38 | 0.14 | 1.06% | 13.20 | 13.52 | 115208 | 15415.45 | 1.64% |
| 2025-09-03 | 13.65 | 13.24 | -0.39 | -2.86% | 13.20 | 13.69 | 104545 | 13985.89 | 1.49% |
| 2025-09-02 | 13.83 | 13.63 | -0.22 | -1.59% | 13.40 | 13.86 | 105338 | 14335.96 | 1.50% |
| 2025-09-01 | 13.95 | 13.85 | -0.03 | -0.22% | 13.77 | 13.95 | 111264 | 15399.34 | 1.59% |
| 2025-08-29 | 13.86 | 13.88 | 0.21 | 1.54% | 13.76 | 14.08 | 192050 | 26762.67 | 2.74% |
| 2025-08-28 | 13.67 | 13.67 | 0.01 | 0.07% | 13.30 | 13.83 | 126037 | 17086.65 | 1.80% |
| 2025-08-27 | 14.09 | 13.66 | -0.43 | -3.05% | 13.65 | 14.14 | 160104 | 22266.02 | 2.28% |
| 2025-08-26 | 14.04 | 14.09 | 0.02 | 0.14% | 13.93 | 14.20 | 150303 | 21177.36 | 2.14% |
| 2025-08-25 | 14.10 | 14.07 | -0.06 | -0.42% | 14.00 | 14.20 | 160570 | 22609.74 | 2.29% |
| 2025-08-22 | 14.14 | 14.13 | -0.04 | -0.28% | 14.00 | 14.15 | 122554 | 17242.62 | 1.75% |
| 2025-08-21 | 14.15 | 14.17 | 0.13 | 0.93% | 14.10 | 14.29 | 190775 | 27063.16 | 2.72% |
| 2025-08-20 | 14.00 | 14.04 | 0.00 | 0.00% | 13.87 | 14.09 | 134335 | 18758.65 | 1.92% |
| 2025-08-19 | 14.00 | 14.04 | 0.09 | 0.65% | 13.90 | 14.13 | 141047 | 19764.20 | 2.01% |
| 2025-08-18 | 13.94 | 13.95 | 0.02 | 0.14% | 13.87 | 14.06 | 186447 | 26030.66 | 2.66% |
深证大盘股票行情在线 K线走势图
易普力(002096)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
