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
2025-04-03	11.48	11.61	0.05	0.43%	11.44	11.99	90453	10591	1.29%
2025-04-02	11.49	11.56	0.07	0.61%	11.38	11.79	76476	8877	1.09%
2025-04-01	11.42	11.49	0.14	1.23%	11.28	11.60	101326	11562	1.45%
2025-03-31	11.91	11.35	-0.76	-6.28%	11.33	11.96	131584	15172	1.88%
2025-03-28	11.90	12.11	-0.27	-2.18%	11.75	12.36	157184	18875	2.24%
2025-03-27	12.67	12.38	0.23	1.89%	12.27	13.05	301865	38215	4.31%
2025-03-26	12.00	12.15	0.14	1.17%	11.89	12.16	62111	7477	0.89%
2025-03-25	11.87	12.01	0.14	1.18%	11.78	12.09	66332	7942	0.95%
2025-03-24	11.99	11.87	-0.14	-1.17%	11.70	12.23	89026	10659	1.27%
2025-03-21	11.61	12.01	0.35	3.00%	11.52	12.15	103220	12200	1.47%
2025-03-20	11.83	11.66	-0.18	-1.52%	11.64	11.84	44752	5248	0.64%
2025-03-19	12.04	11.84	-0.20	-1.66%	11.79	12.04	41172	4880	0.59%
2025-03-18	11.78	12.04	0.24	2.03%	11.72	12.12	88246	10579	1.26%
2025-03-17	11.67	11.80	0.13	1.11%	11.61	11.82	48581	5687	0.69%
2025-03-14	11.63	11.67	0.03	0.26%	11.58	11.74	45593	5316	0.65%
2025-03-13	11.76	11.64	-0.12	-1.02%	11.54	11.81	55518	6452	0.79%
2025-03-12	11.86	11.76	-0.06	-0.51%	11.75	11.88	53314	6298	0.76%
2025-03-11	11.62	11.82	0.09	0.77%	11.57	11.82	40678	4762	0.58%
2025-03-10	11.82	11.73	-0.11	-0.93%	11.62	11.89	44423	5210	0.63%
2025-03-07	11.73	11.84	0.06	0.51%	11.73	11.95	54438	6441	0.78%
2025-03-06	11.85	11.78	-0.05	-0.42%	11.75	11.89	65853	7777	0.94%
2025-03-05	11.72	11.83	0.07	0.60%	11.55	11.86	81049	9497	1.16%
2025-03-04	11.39	11.76	0.19	1.64%	11.33	11.80	124003	14420	1.77%
2025-03-03	11.80	11.57	0.36	3.21%	11.51	12.18	237002	27907	3.38%
2025-02-28	11.14	11.21	0.07	0.63%	11.05	11.28	91388	10213	1.30%
2025-02-27	11.15	11.14	0.02	0.18%	11.03	11.18	62321	6930	0.89%
2025-02-26	11.04	11.12	0.11	1.00%	11.01	11.17	62422	6928	0.89%
2025-02-25	11.18	11.01	-0.24	-2.13%	10.95	11.18	60420	6681	0.86%
2025-02-24	11.20	11.25	0.05	0.45%	11.16	11.46	67649	7626	0.97%
2025-02-21	11.29	11.20	-0.09	-0.80%	11.16	11.34	74915	8406	1.07%
2025-02-20	10.92	11.29	0.37	3.39%	10.84	11.39	147399	16551	2.10%
2025-02-19	10.70	10.92	0.19	1.77%	10.67	10.99	98397	10712	1.40%
2025-02-18	10.65	10.73	0.08	0.75%	10.59	10.90	110384	11916	1.57%
2025-02-17	10.70	10.65	0.01	0.09%	10.50	10.70	63247	6699	0.90%
2025-02-14	10.68	10.64	-0.05	-0.47%	10.60	10.77	48181	5131	0.69%
2025-02-13	10.71	10.69	-0.05	-0.47%	10.65	10.81	55734	5976	0.80%
2025-02-12	10.80	10.74	-0.12	-1.10%	10.63	10.86	72198	7733	1.03%
2025-02-11	11.03	10.86	-0.13	-1.18%	10.79	11.07	76659	8346	1.09%
2025-02-10	10.75	10.99	0.26	2.42%	10.64	11.03	135847	14807	1.94%
2025-02-07	10.75	10.73	-0.01	-0.09%	10.61	10.80	95784	10261	1.37%
2025-02-06	10.49	10.74	0.25	2.38%	10.22	10.77	132542	13944	1.89%
2025-02-05	10.41	10.49	0.19	1.84%	10.40	10.58	106182	11144	1.51%
2025-01-27	10.16	10.30	0.17	1.68%	10.14	10.56	108588	11238	2.22%
2025-01-24	10.30	10.13	-0.21	-2.03%	10.01	10.34	130666	13280	2.68%
2025-01-23	10.56	10.34	-0.12	-1.15%	10.33	10.63	82565	8642	1.69%
2025-01-22	10.78	10.46	-0.32	-2.97%	10.32	10.78	112960	11849	2.31%
2025-01-21	11.05	10.78	-0.23	-2.09%	10.60	11.05	133566	14391	2.73%
2025-01-20	11.20	11.01	-0.14	-1.26%	10.83	11.26	98783	10856	2.02%
2025-01-17	10.90	11.15	0.19	1.73%	10.89	11.22	75880	8418	1.55%
2025-01-16	10.98	10.96	0.02	0.18%	10.87	11.14	57280	6307	1.17%
2025-01-15	11.06	10.94	-0.14	-1.26%	10.80	11.10	70301	7691	1.44%
2025-01-14	10.88	11.08	0.24	2.21%	10.76	11.13	88362	9694	1.81%
2025-01-13	10.60	10.84	0.05	0.46%	10.55	10.98	54290	5848	1.11%
2025-01-10	10.98	10.79	-0.19	-1.73%	10.78	11.06	67632	7371	1.38%
2025-01-09	11.03	10.98	-0.13	-1.17%	10.88	11.18	94228	10357	1.93%
2025-01-08	11.36	11.11	-0.29	-2.54%	10.86	11.38	86596	9601	1.77%
2025-01-07	11.33	11.40	0.08	0.71%	11.04	11.45	78401	8853	1.61%
2025-01-06	11.25	11.32	-0.06	-0.53%	11.16	11.46	57502	6496	1.18%
2025-01-03	11.65	11.38	-0.15	-1.30%	11.33	11.78	81880	9477	1.68%
2025-01-02	11.81	11.53	-0.35	-2.95%	11.45	11.93	101608	11874	2.08%
2024-12-31	12.13	11.88	-0.24	-1.98%	11.75	12.17	132531	15774	2.71%
2024-12-30	12.18	12.12	-0.08	-0.66%	11.98	12.26	105739	12798	2.16%
2024-12-27	12.11	12.20	0.05	0.41%	11.98	12.41	116325	14283	2.38%
2024-12-26	12.19	12.15	-0.21	-1.70%	12.10	12.35	116298	14174	2.38%