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
2025-09-16	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%
2025-07-24	16.78	16.10	-0.96	-5.63%	15.35	16.78	1054582	167802	15.05%
2025-07-23	17.06	17.06	1.55	9.99%	17.06	17.06	109892	18747	1.57%
2025-07-22	15.51	15.51	1.41	10.00%	15.51	15.51	31829	4936	0.45%
2025-07-21	14.10	14.10	1.28	9.98%	14.10	14.10	73412	10351	1.05%
2025-07-18	13.35	12.82	-0.54	-4.04%	12.78	13.37	195736	25460	2.79%
2025-07-17	12.89	13.36	0.42	3.25%	12.88	13.42	181514	24062	2.59%
2025-07-16	12.97	12.94	-0.04	-0.31%	12.89	13.72	222557	29521	3.18%
2025-07-15	13.03	12.98	-0.19	-1.44%	12.83	13.19	93609	12164	1.34%
2025-07-14	12.88	13.17	0.31	2.41%	12.71	13.44	171041	22439	2.44%
2025-07-11	13.08	12.86	-0.25	-1.91%	12.82	13.10	98788	12765	1.41%
2025-07-10	12.71	13.11	0.43	3.39%	12.65	13.13	129480	16732	1.85%
2025-07-09	12.67	12.68	0.01	0.08%	12.58	12.91	96552	12298	1.38%
2025-07-08	12.53	12.67	0.14	1.12%	12.43	12.82	110585	14010	1.58%
2025-07-07	12.41	12.53	0.10	0.80%	12.36	12.65	57044	7126	0.81%
2025-07-04	12.54	12.43	-0.13	-1.04%	12.40	12.68	63544	7945	0.91%
2025-07-03	12.56	12.56	0.01	0.08%	12.38	12.71	100146	12586	1.43%
2025-07-02	12.68	12.55	-0.12	-0.95%	12.47	12.71	65496	8228	0.93%
2025-07-01	12.41	12.67	0.26	2.10%	12.36	12.82	116407	14646	1.66%
2025-06-30	12.58	12.41	-0.20	-1.59%	12.11	12.58	128188	15760	1.83%
2025-06-27	12.43	12.61	0.13	1.04%	12.42	12.75	97165	12239	1.39%
2025-06-26	12.50	12.48	-0.02	-0.16%	12.37	12.74	103456	12996	1.48%
2025-06-25	12.63	12.50	-0.09	-0.71%	12.43	12.63	104185	13037	1.49%
2025-06-24	12.44	12.59	0.14	1.12%	12.36	12.67	82140	10309	1.17%
2025-06-23	12.49	12.45	0.12	0.97%	12.38	12.72	143135	17931	2.04%
2025-06-20	12.43	12.33	-0.10	-0.80%	12.26	12.54	76879	9527	1.10%
2025-06-19	12.60	12.43	-0.18	-1.43%	12.38	12.67	82929	10382	1.18%
2025-06-18	12.96	12.61	-0.40	-3.07%	12.55	13.03	173135	21948	2.47%
2025-06-17	13.34	13.01	-0.35	-2.62%	12.94	13.38	199032	26058	2.84%
2025-06-16	13.15	13.36	0.22	1.67%	13.07	13.41	185680	24567	2.65%
2025-06-13	12.87	13.14	0.26	2.02%	12.81	13.32	273374	35833	3.90%
2025-06-12	12.30	12.88	0.52	4.21%	12.23	12.99	187722	23895	2.68%
2025-06-11	12.03	12.36	0.29	2.40%	12.03	12.39	101374	12417	1.45%
2025-06-10	12.23	12.07	-0.06	-0.49%	11.93	12.30	124338	15025	1.77%
2025-06-09	12.21	12.13	-0.10	-0.82%	11.99	12.41	236516	28755	3.37%