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
2025-10-31	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%
2025-09-05	13.42	13.55	0.17	1.27%	13.32	13.55	76495	10313	1.09%
2025-09-04	13.27	13.38	0.14	1.06%	13.20	13.52	115208	15415	1.64%
2025-09-03	13.65	13.24	-0.39	-2.86%	13.20	13.69	104545	13985	1.49%
2025-09-02	13.83	13.63	-0.22	-1.59%	13.40	13.86	105338	14335	1.50%
2025-09-01	13.95	13.85	-0.03	-0.22%	13.77	13.95	111264	15399	1.59%
2025-08-29	13.86	13.88	0.21	1.54%	13.76	14.08	192050	26762	2.74%
2025-08-28	13.67	13.67	0.01	0.07%	13.30	13.83	126037	17086	1.80%
2025-08-27	14.09	13.66	-0.43	-3.05%	13.65	14.14	160104	22266	2.28%
2025-08-26	14.04	14.09	0.02	0.14%	13.93	14.20	150303	21177	2.14%
2025-08-25	14.10	14.07	-0.06	-0.42%	14.00	14.20	160570	22609	2.29%
2025-08-22	14.14	14.13	-0.04	-0.28%	14.00	14.15	122554	17242	1.75%
2025-08-21	14.15	14.17	0.13	0.93%	14.10	14.29	190775	27063	2.72%
2025-08-20	14.00	14.04	0.00	0.00%	13.87	14.09	134335	18758	1.92%
2025-08-19	14.00	14.04	0.09	0.65%	13.90	14.13	141047	19764	2.01%
2025-08-18	13.94	13.95	0.02	0.14%	13.87	14.06	186447	26030	2.66%
2025-08-15	13.80	13.93	0.07	0.51%	13.80	13.96	91701	12741	1.31%
2025-08-14	14.06	13.86	-0.21	-1.49%	13.85	14.19	132276	18542	1.89%
2025-08-13	14.03	14.07	0.05	0.36%	13.96	14.15	107292	15102	1.53%
2025-08-12	14.22	14.02	-0.23	-1.61%	13.98	14.23	132701	18637	1.89%
2025-08-11	14.16	14.25	0.12	0.85%	14.05	14.30	180545	25661	2.58%
2025-08-08	13.80	14.13	0.24	1.73%	13.79	14.21	181138	25461	2.58%
2025-08-07	13.93	13.89	-0.09	-0.64%	13.76	13.98	139691	19340	1.99%
2025-08-06	14.08	13.98	-0.18	-1.27%	13.91	14.13	156868	21937	2.24%
2025-08-05	14.00	14.16	0.18	1.29%	13.96	14.20	156264	22046	2.23%
2025-08-04	13.85	13.98	0.09	0.65%	13.83	14.04	121818	17015	1.74%
2025-08-01	13.99	13.89	-0.10	-0.71%	13.88	14.11	137948	19255	1.97%
2025-07-31	14.35	13.99	-0.40	-2.78%	13.94	14.39	260065	36724	3.71%
2025-07-30	14.77	14.39	-0.61	-4.07%	14.30	14.97	352179	51403	5.02%
2025-07-29	14.49	15.00	0.45	3.09%	14.22	15.26	501005	73674	7.15%
2025-07-28	14.40	14.55	0.09	0.62%	14.35	14.98	431940	63026	6.16%
2025-07-25	15.73	14.69	-1.41	-8.76%	14.53	15.77	714866	106930	10.20%