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
2026-03-20	13.13	12.98	-0.18	-1.37%	12.98	13.23	65768	8598	0.53%
2026-03-19	13.36	13.16	-0.28	-2.08%	13.08	13.44	71248	9394	0.57%
2026-03-18	13.62	13.44	-0.17	-1.25%	13.30	13.66	83550	11199	0.67%
2026-03-17	13.74	13.61	-0.17	-1.23%	13.61	14.00	80450	11110	0.65%
2026-03-16	14.05	13.78	-0.30	-2.13%	13.70	14.18	105418	14588	0.85%
2026-03-13	14.08	14.08	-0.04	-0.28%	14.06	14.33	82345	11698	0.66%
2026-03-12	14.16	14.12	-0.04	-0.28%	14.08	14.29	76725	10882	0.62%
2026-03-11	14.12	14.16	0.06	0.43%	13.93	14.22	84071	11821	0.68%
2026-03-10	14.14	14.10	-0.03	-0.21%	13.99	14.26	91283	12859	0.74%
2026-03-09	14.36	14.13	-0.24	-1.67%	14.01	14.46	103520	14678	0.83%
2026-03-06	13.90	14.37	0.43	3.08%	13.87	14.43	76558	10906	0.62%
2026-03-05	14.07	13.94	0.09	0.65%	13.88	14.09	67945	9498	0.55%
2026-03-04	14.00	13.85	-0.29	-2.05%	13.80	14.20	105242	14723	0.85%
2026-03-03	14.50	14.14	-0.45	-3.08%	14.09	14.64	128400	18360	1.04%
2026-03-02	14.26	14.59	0.23	1.60%	14.20	14.61	129853	18818	1.05%
2026-02-27	14.28	14.36	0.08	0.56%	14.18	14.41	60794	8687	0.49%
2026-02-26	14.37	14.28	-0.04	-0.28%	14.22	14.39	72320	10325	0.58%
2026-02-25	14.26	14.32	0.07	0.49%	14.26	14.58	93990	13561	0.76%
2026-02-24	13.99	14.25	0.33	2.37%	13.98	14.34	69782	9921	0.56%
2026-02-13	14.13	13.92	-0.23	-1.63%	13.91	14.20	58055	8158	0.47%
2026-02-12	14.20	14.15	-0.11	-0.77%	14.10	14.24	59776	8470	0.48%
2026-02-11	14.03	14.26	0.14	0.99%	14.01	14.34	89345	12736	0.72%
2026-02-10	14.03	14.12	0.11	0.79%	13.85	14.28	94286	13309	0.76%
2026-02-09	13.85	14.01	0.29	2.11%	13.75	14.06	73438	10188	0.59%
2026-02-06	13.61	13.72	0.02	0.15%	13.47	13.92	61592	8489	0.50%
2026-02-05	13.81	13.70	-0.11	-0.80%	13.64	13.84	63358	8694	0.51%
2026-02-04	13.64	13.81	0.20	1.47%	13.54	13.83	69820	9581	0.56%
2026-02-03	13.52	13.61	0.23	1.72%	13.45	13.66	81508	11057	0.66%
2026-02-02	14.00	13.38	-0.74	-5.24%	13.34	14.06	122166	16718	1.74%
2026-01-30	13.96	14.12	0.10	0.71%	13.82	14.25	99549	14006	1.42%
2026-01-29	14.00	14.02	0.03	0.21%	13.94	14.20	103783	14601	1.48%
2026-01-28	13.94	13.99	0.10	0.72%	13.86	14.13	114586	16069	1.63%
2026-01-27	13.88	13.89	0.03	0.22%	13.80	14.03	82280	11443	1.17%
2026-01-26	13.91	13.86	-0.05	-0.36%	13.73	13.99	106902	14830	1.53%
2026-01-23	13.95	13.91	-0.06	-0.43%	13.85	14.06	95402	13294	1.36%
2026-01-22	13.88	13.97	0.13	0.94%	13.85	14.08	117445	16404	1.68%
2026-01-21	13.82	13.84	0.00	0.00%	13.75	14.02	105248	14564	1.50%
2026-01-20	13.76	13.84	0.06	0.44%	13.68	13.86	92038	12687	1.31%
2026-01-19	13.38	13.78	0.39	2.91%	13.36	13.82	126392	17272	1.80%
2026-01-16	13.53	13.39	-0.16	-1.18%	13.32	13.65	98851	13328	1.41%
2026-01-15	13.25	13.55	0.39	2.96%	13.21	13.56	121706	16395	1.74%
2026-01-14	13.32	13.16	-0.20	-1.50%	13.04	13.43	113266	15035	1.62%
2026-01-13	13.48	13.36	-0.09	-0.67%	13.32	13.51	86869	11655	1.24%
2026-01-12	13.52	13.45	-0.05	-0.37%	13.36	13.53	100337	13459	1.43%
2026-01-09	13.48	13.50	0.01	0.07%	13.39	13.54	72194	9720	1.03%
2026-01-08	13.38	13.49	0.11	0.82%	13.30	13.52	60367	8117	0.86%
2026-01-07	13.43	13.38	-0.02	-0.15%	13.35	13.50	56045	7525	0.80%
2026-01-06	13.27	13.40	0.11	0.83%	13.25	13.47	85922	11497	1.23%
2026-01-05	13.37	13.29	-0.03	-0.23%	13.24	13.41	59918	7971	0.85%
2025-12-31	13.30	13.32	0.03	0.23%	13.18	13.41	40281	5355	0.57%
2025-12-30	13.33	13.29	-0.08	-0.60%	13.27	13.41	50069	6676	0.71%
2025-12-29	13.49	13.37	-0.08	-0.59%	13.36	13.55	54451	7323	0.78%
2025-12-26	13.38	13.45	0.09	0.67%	13.31	13.47	49331	6616	0.70%
2025-12-25	13.47	13.36	-0.11	-0.82%	13.33	13.50	39912	5335	0.57%
2025-12-24	13.40	13.47	0.07	0.52%	13.33	13.49	50755	6804	0.72%
2025-12-23	13.49	13.40	-0.07	-0.52%	13.38	13.64	59325	7984	0.85%
2025-12-22	13.64	13.47	0.05	0.37%	13.46	13.75	92429	12530	1.32%
2025-12-19	13.11	13.42	0.37	2.84%	13.06	13.45	86149	11435	1.23%
2025-12-18	12.88	13.05	0.10	0.77%	12.87	13.12	46271	6035	0.66%
2025-12-17	12.86	12.95	0.09	0.70%	12.78	12.98	42386	5458	0.60%
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%