易普力 (002096) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	13.07	12.86	-0.19	-1.46%	12.79	13.07	51432	6618	0.73%
2025-12-15	12.93	13.05	0.12	0.93%	12.90	13.11	37280	4856	0.53%
2025-12-12	12.87	12.93	0.11	0.86%	12.77	13.00	55884	7209	0.80%
2025-12-11	12.93	12.82	-0.09	-0.70%	12.80	12.97	39678	5103	0.57%
2025-12-10	12.86	12.91	0.05	0.39%	12.76	12.98	36369	4677	0.52%
2025-12-09	13.00	12.86	-0.17	-1.30%	12.81	13.02	52573	6771	0.75%
2025-12-08	13.22	13.03	-0.15	-1.14%	13.02	13.25	55380	7252	0.79%
2025-12-05	12.98	13.18	0.16	1.23%	12.96	13.19	40717	5334	0.58%
2025-12-04	13.14	13.02	-0.12	-0.91%	12.91	13.14	52247	6789	0.75%
2025-12-03	13.13	13.14	0.00	0.00%	13.05	13.18	38336	5024	0.55%
2025-12-02	13.26	13.14	-0.12	-0.90%	13.12	13.28	36225	4767	0.52%
2025-12-01	13.28	13.26	0.01	0.08%	13.23	13.36	47914	6363	0.68%
2025-11-28	13.18	13.25	0.09	0.68%	13.14	13.26	27404	3619	0.39%
2025-11-27	13.27	13.16	-0.12	-0.90%	13.16	13.31	38204	5055	0.55%
2025-11-26	13.26	13.28	0.00	0.00%	13.23	13.42	37632	5007	0.54%
2025-11-25	13.47	13.28	-0.09	-0.67%	13.28	13.47	55858	7467	0.80%
2025-11-24	13.28	13.37	0.17	1.29%	13.23	13.44	50813	6780	0.72%
2025-11-21	13.58	13.20	-0.49	-3.58%	13.19	13.63	79179	10584	1.13%
2025-11-20	13.90	13.69	-0.18	-1.30%	13.67	13.94	48312	6662	0.69%
2025-11-19	13.86	13.87	0.01	0.07%	13.73	13.97	52405	7254	0.75%
2025-11-18	14.00	13.86	-0.19	-1.35%	13.74	14.09	73294	10172	1.05%
2025-11-17	14.08	14.05	-0.05	-0.35%	13.97	14.22	84684	11927	1.21%
2025-11-14	14.36	14.10	-0.30	-2.08%	14.10	14.39	95318	13542	1.36%
2025-11-13	14.23	14.40	0.17	1.19%	14.19	14.45	133659	19208	1.91%
2025-11-12	14.15	14.23	0.10	0.71%	14.06	14.29	112541	15965	1.61%
2025-11-11	14.07	14.13	0.06	0.43%	14.01	14.20	79274	11194	1.13%
2025-11-10	14.05	14.07	0.08	0.57%	13.96	14.11	84627	11896	1.21%
2025-11-07	13.95	13.99	0.00	0.00%	13.94	14.09	92604	12995	1.32%
2025-11-06	13.86	13.99	0.18	1.30%	13.81	14.15	106234	14893	1.52%
2025-11-05	13.75	13.81	-0.06	-0.43%	13.73	13.87	50809	7019	0.72%
2025-11-04	14.00	13.87	-0.17	-1.21%	13.75	14.01	76056	10543	1.09%
2025-11-03	13.89	14.04	0.21	1.52%	13.68	14.10	150682	20981	2.15%
2025-10-31	13.45	13.83	0.44	3.29%	13.45	13.84	158178	21708	2.26%
2025-10-30	13.39	13.39	0.00	0.00%	13.30	13.46	53692	7180	0.77%
2025-10-29	13.29	13.39	0.04	0.30%	13.00	13.40	55309	7353	0.79%
2025-10-28	13.35	13.35	0.02	0.15%	13.28	13.40	39061	5203	0.56%
2025-10-27	13.34	13.33	0.04	0.30%	13.30	13.40	46333	6185	0.66%
2025-10-24	13.34	13.29	-0.09	-0.67%	13.26	13.44	46535	6197	0.66%
2025-10-23	13.29	13.38	0.03	0.22%	13.14	13.39	42414	5618	0.61%
2025-10-22	13.27	13.35	-0.01	-0.07%	13.20	13.41	40867	5457	0.58%
2025-10-21	13.15	13.36	0.24	1.83%	13.12	13.38	64792	8620	0.92%
2025-10-20	13.14	13.12	0.01	0.08%	13.07	13.21	54258	7121	0.77%
2025-10-17	13.25	13.11	-0.17	-1.28%	13.08	13.47	72192	9554	1.03%
2025-10-16	13.63	13.28	-0.36	-2.64%	13.24	13.63	95444	12774	1.36%
2025-10-15	13.63	13.64	0.04	0.29%	13.54	13.71	60232	8206	0.86%
2025-10-14	13.81	13.60	-0.18	-1.31%	13.57	13.88	78100	10734	1.11%
2025-10-13	13.78	13.78	-0.25	-1.78%	13.63	13.89	91848	12643	1.31%
2025-10-10	13.89	14.03	0.14	1.01%	13.80	14.05	100400	14041	1.43%
2025-10-09	13.91	13.89	0.05	0.36%	13.73	13.94	82615	11439	1.18%
2025-09-30	13.61	13.84	0.21	1.54%	13.58	13.97	85612	11812	1.22%
2025-09-29	13.54	13.63	0.08	0.59%	13.44	13.66	55627	7559	0.79%
2025-09-26	13.39	13.55	0.09	0.67%	13.34	13.58	57707	7796	0.82%
2025-09-25	13.61	13.46	-0.16	-1.17%	13.37	13.61	59518	8022	0.85%
2025-09-24	13.31	13.62	0.23	1.72%	13.26	13.63	74727	10095	1.07%
2025-09-23	13.57	13.39	-0.25	-1.83%	13.06	13.63	126010	16719	1.80%
2025-09-22	13.92	13.64	-0.29	-2.08%	13.48	13.94	112205	15260	1.60%
2025-09-19	13.62	13.93	0.25	1.83%	13.55	13.95	120750	16749	1.72%
2025-09-18	13.84	13.68	-0.09	-0.65%	13.54	13.99	120361	16620	1.72%
2025-09-17	13.75	13.77	0.02	0.15%	13.68	13.84	59927	8249	0.85%
2025-09-16	13.70	13.75	0.03	0.22%	13.50	13.77	70980	9681	1.01%
2025-09-15	14.00	13.72	-0.22	-1.58%	13.70	14.00	62724	8645	0.89%
2025-09-12	13.92	13.94	0.05	0.36%	13.82	14.01	78219	10894	1.12%
2025-09-11	13.73	13.89	0.15	1.09%	13.50	13.92	75336	10395	1.07%
2025-09-10	13.84	13.74	-0.10	-0.72%	13.50	13.84	84938	11637	1.21%
2025-09-09	13.97	13.84	-0.12	-0.86%	13.75	14.10	132656	18468	1.89%
2025-09-08	13.55	13.96	0.41	3.03%	13.46	14.05	158592	21850	2.26%