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
2026-06-18	9.54	9.31	-0.29	-3.02%	9.26	9.54	93198	8713	0.75%
2026-06-17	9.72	9.60	-0.12	-1.23%	9.44	9.72	113873	10901	0.92%
2026-06-16	9.63	9.72	0.36	3.85%	9.33	9.88	203763	19612	1.64%
2026-06-15	9.20	9.36	0.16	1.74%	9.10	9.54	165910	15376	1.34%
2026-06-12	9.10	9.20	0.24	2.68%	8.70	9.20	209462	18831	1.69%
2026-06-11	9.29	8.96	-0.45	-4.78%	8.82	9.38	171023	15355	1.38%
2026-06-10	9.66	9.41	-0.49	-4.95%	9.23	9.73	213299	20147	1.72%
2026-06-09	11.20	9.90	-1.05	-9.59%	9.87	11.20	353303	35803	2.85%
2026-06-08	12.12	10.95	-1.22	-10.02%	10.95	12.14	282097	32086	2.27%
2026-06-05	11.91	12.17	0.40	3.40%	11.90	12.45	264019	32229	2.13%
2026-06-04	11.70	11.77	0.17	1.47%	11.61	11.95	177390	20938	1.43%
2026-06-03	11.52	11.60	0.08	0.69%	11.40	11.86	193740	22491	1.56%
2026-06-02	10.98	11.52	0.59	5.40%	10.98	11.89	371685	43143	3.00%
2026-06-01	10.26	10.93	0.69	6.74%	10.14	11.01	163713	17445	1.32%
2026-05-29	10.15	10.24	0.16	1.59%	10.04	10.26	64728	6570	0.52%
2026-05-28	10.15	10.08	-0.10	-0.98%	9.99	10.31	61180	6188	0.49%
2026-05-27	10.15	10.18	-0.03	-0.29%	10.08	10.29	54389	5520	0.44%
2026-05-26	10.18	10.21	-0.02	-0.20%	10.10	10.24	43368	4407	0.35%
2026-05-25	10.42	10.23	-0.16	-1.54%	10.16	10.42	68209	6998	0.55%
2026-05-22	10.43	10.39	0.04	0.39%	10.29	10.45	46662	4846	0.38%
2026-05-21	10.87	10.35	-0.52	-4.78%	10.32	10.89	102692	10851	0.83%
2026-05-20	10.72	10.87	0.09	0.83%	10.70	11.11	82193	8985	0.66%
2026-05-19	10.57	10.78	0.22	2.08%	10.49	10.81	57886	6162	0.47%
2026-05-18	10.78	10.56	-0.20	-1.86%	10.51	10.84	64061	6813	0.52%
2026-05-15	10.98	10.76	-0.18	-1.65%	10.76	10.99	65371	7092	0.53%
2026-05-14	11.15	10.94	-0.06	-0.55%	10.93	11.37	93852	10418	0.76%
2026-05-13	11.05	11.00	-0.09	-0.81%	10.97	11.08	56317	6202	0.45%
2026-05-12	11.22	11.09	-0.13	-1.16%	11.00	11.29	68433	7588	0.55%
2026-05-11	11.31	11.22	-0.05	-0.44%	11.15	11.32	63140	7084	0.51%
2026-05-08	11.21	11.27	0.08	0.71%	11.10	11.30	81782	9159	0.66%
2026-05-07	10.93	11.19	0.32	2.94%	10.87	11.21	101466	11220	0.82%
2026-05-06	10.88	10.87	0.01	0.09%	10.81	10.99	98329	10693	0.79%
2026-04-30	11.36	10.86	-0.75	-6.46%	10.79	11.38	212541	23317	1.71%
2026-04-29	11.37	11.61	0.23	2.02%	11.31	11.64	96560	11101	0.78%
2026-04-28	11.43	11.38	-0.04	-0.35%	11.26	11.46	60487	6864	0.49%
2026-04-27	11.72	11.42	-0.31	-2.64%	11.38	11.73	85421	9822	0.69%
2026-04-24	11.58	11.73	0.06	0.51%	11.56	11.76	46278	5403	0.37%
2026-04-23	11.76	11.67	-0.09	-0.77%	11.56	11.77	59639	6950	0.48%
2026-04-22	11.78	11.76	-0.05	-0.42%	11.68	11.84	56546	6649	0.46%
2026-04-21	11.78	11.81	0.03	0.25%	11.68	11.84	41493	4879	0.33%
2026-04-20	11.71	11.78	0.07	0.60%	11.67	11.84	62167	7315	0.50%
2026-04-17	11.79	11.71	-0.12	-1.01%	11.64	11.79	61502	7201	0.50%
2026-04-16	11.88	11.83	-0.05	-0.42%	11.76	11.94	66273	7833	0.53%
2026-04-15	11.87	11.88	0.03	0.25%	11.85	11.95	47354	5630	0.38%
2026-04-14	11.95	11.85	-0.02	-0.17%	11.76	11.96	55049	6512	0.44%
2026-04-13	11.75	11.87	0.02	0.17%	11.75	11.88	72363	8549	0.58%
2026-04-10	11.72	11.85	0.22	1.89%	11.65	12.03	93635	11144	0.75%
2026-04-09	11.70	11.63	-0.07	-0.60%	11.54	11.74	71059	8259	0.57%
2026-04-08	11.39	11.70	0.46	4.09%	11.39	11.70	111588	12915	0.90%
2026-04-07	11.35	11.24	-0.10	-0.88%	11.21	11.44	98996	11171	0.80%
2026-04-03	11.54	11.34	-0.18	-1.56%	11.30	11.57	72351	8232	0.58%
2026-04-02	11.68	11.52	-0.23	-1.96%	11.41	11.73	77831	8998	0.63%
2026-04-01	11.70	11.75	0.22	1.91%	11.57	11.79	118938	13896	0.96%
2026-03-31	11.99	11.53	-0.46	-3.84%	11.48	12.00	204636	23896	1.65%
2026-03-30	12.30	11.99	-0.82	-6.40%	11.81	12.30	229478	27553	1.85%
2026-03-27	12.64	12.81	0.07	0.55%	12.60	12.84	54759	6993	0.44%
2026-03-26	12.82	12.74	-0.06	-0.47%	12.63	12.93	62205	7941	0.50%
2026-03-25	12.51	12.80	0.38	3.06%	12.45	12.86	94821	12082	0.76%
2026-03-24	12.47	12.42	0.04	0.32%	12.23	12.50	89723	11103	0.72%
2026-03-23	12.76	12.38	-0.60	-4.62%	12.20	12.79	137956	17109	1.11%
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%