当前位置: 爱股网 > 股票行情 > 易普力(002096)股票行情

易普力(002096)股票行情

易普力(002096)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

易普力(002096)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	12.51	12.80	0.38	3.06%	12.45	12.86	94821	12082.22	0.76%
2026-03-24	12.47	12.42	0.04	0.32%	12.23	12.50	89723	11103.56	0.72%
2026-03-23	12.76	12.38	-0.60	-4.62%	12.20	12.79	137956	17109.09	1.11%
2026-03-20	13.13	12.98	-0.18	-1.37%	12.98	13.23	65768	8598.41	0.53%
2026-03-19	13.36	13.16	-0.28	-2.08%	13.08	13.44	71248	9394.09	0.57%
2026-03-18	13.62	13.44	-0.17	-1.25%	13.30	13.66	83550	11199.98	0.67%
2026-03-17	13.74	13.61	-0.17	-1.23%	13.61	14.00	80450	11110.54	0.65%
2026-03-16	14.05	13.78	-0.30	-2.13%	13.70	14.18	105418	14588.33	0.85%
2026-03-13	14.08	14.08	-0.04	-0.28%	14.06	14.33	82345	11698.11	0.66%
2026-03-12	14.16	14.12	-0.04	-0.28%	14.08	14.29	76725	10882.29	0.62%
2026-03-11	14.12	14.16	0.06	0.43%	13.93	14.22	84071	11821.67	0.68%
2026-03-10	14.14	14.10	-0.03	-0.21%	13.99	14.26	91283	12859.72	0.74%
2026-03-09	14.36	14.13	-0.24	-1.67%	14.01	14.46	103520	14678.87	0.83%
2026-03-06	13.90	14.37	0.43	3.08%	13.87	14.43	76558	10906.02	0.62%
2026-03-05	14.07	13.94	0.09	0.65%	13.88	14.09	67945	9498.78	0.55%
2026-03-04	14.00	13.85	-0.29	-2.05%	13.80	14.20	105242	14723.26	0.85%
2026-03-03	14.50	14.14	-0.45	-3.08%	14.09	14.64	128400	18360.77	1.04%
2026-03-02	14.26	14.59	0.23	1.60%	14.20	14.61	129853	18818.12	1.05%
2026-02-27	14.28	14.36	0.08	0.56%	14.18	14.41	60794	8687.30	0.49%
2026-02-26	14.37	14.28	-0.04	-0.28%	14.22	14.39	72320	10325.62	0.58%
2026-02-25	14.26	14.32	0.07	0.49%	14.26	14.58	93990	13561.55	0.76%
2026-02-24	13.99	14.25	0.33	2.37%	13.98	14.34	69782	9921.35	0.56%
2026-02-13	14.13	13.92	-0.23	-1.63%	13.91	14.20	58055	8158.44	0.47%
2026-02-12	14.20	14.15	-0.11	-0.77%	14.10	14.24	59776	8470.21	0.48%
2026-02-11	14.03	14.26	0.14	0.99%	14.01	14.34	89345	12736.78	0.72%
2026-02-10	14.03	14.12	0.11	0.79%	13.85	14.28	94286	13309.97	0.76%
2026-02-09	13.85	14.01	0.29	2.11%	13.75	14.06	73438	10188.94	0.59%
2026-02-06	13.61	13.72	0.02	0.15%	13.47	13.92	61592	8489.35	0.50%
2026-02-05	13.81	13.70	-0.11	-0.80%	13.64	13.84	63358	8694.64	0.51%
2026-02-04	13.64	13.81	0.20	1.47%	13.54	13.83	69820	9581.45	0.56%
2026-02-03	13.52	13.61	0.23	1.72%	13.45	13.66	81508	11057.95	0.66%
2026-02-02	14.00	13.38	-0.74	-5.24%	13.34	14.06	122166	16718.58	1.74%
2026-01-30	13.96	14.12	0.10	0.71%	13.82	14.25	99549	14006.51	1.42%
2026-01-29	14.00	14.02	0.03	0.21%	13.94	14.20	103783	14601.09	1.48%
2026-01-28	13.94	13.99	0.10	0.72%	13.86	14.13	114586	16069.07	1.63%
2026-01-27	13.88	13.89	0.03	0.22%	13.80	14.03	82280	11443.07	1.17%
2026-01-26	13.91	13.86	-0.05	-0.36%	13.73	13.99	106902	14830.36	1.53%
2026-01-23	13.95	13.91	-0.06	-0.43%	13.85	14.06	95402	13294.74	1.36%
2026-01-22	13.88	13.97	0.13	0.94%	13.85	14.08	117445	16404.49	1.68%
2026-01-21	13.82	13.84	0.00	0.00%	13.75	14.02	105248	14564.19	1.50%
2026-01-20	13.76	13.84	0.06	0.44%	13.68	13.86	92038	12687.60	1.31%
2026-01-19	13.38	13.78	0.39	2.91%	13.36	13.82	126392	17272.71	1.80%
2026-01-16	13.53	13.39	-0.16	-1.18%	13.32	13.65	98851	13328.91	1.41%
2026-01-15	13.25	13.55	0.39	2.96%	13.21	13.56	121706	16395.85	1.74%
2026-01-14	13.32	13.16	-0.20	-1.50%	13.04	13.43	113266	15035.25	1.62%
2026-01-13	13.48	13.36	-0.09	-0.67%	13.32	13.51	86869	11655.19	1.24%
2026-01-12	13.52	13.45	-0.05	-0.37%	13.36	13.53	100337	13459.79	1.43%
2026-01-09	13.48	13.50	0.01	0.07%	13.39	13.54	72194	9720.13	1.03%
2026-01-08	13.38	13.49	0.11	0.82%	13.30	13.52	60367	8117.38	0.86%
2026-01-07	13.43	13.38	-0.02	-0.15%	13.35	13.50	56045	7525.29	0.80%
2026-01-06	13.27	13.40	0.11	0.83%	13.25	13.47	85922	11497.49	1.23%
2026-01-05	13.37	13.29	-0.03	-0.23%	13.24	13.41	59918	7971.56	0.85%
2025-12-31	13.30	13.32	0.03	0.23%	13.18	13.41	40281	5355.71	0.57%
2025-12-30	13.33	13.29	-0.08	-0.60%	13.27	13.41	50069	6676.41	0.71%
2025-12-29	13.49	13.37	-0.08	-0.59%	13.36	13.55	54451	7323.05	0.78%
2025-12-26	13.38	13.45	0.09	0.67%	13.31	13.47	49331	6616.17	0.70%
2025-12-25	13.47	13.36	-0.11	-0.82%	13.33	13.50	39912	5335.18	0.57%
2025-12-24	13.40	13.47	0.07	0.52%	13.33	13.49	50755	6804.32	0.72%
2025-12-23	13.49	13.40	-0.07	-0.52%	13.38	13.64	59325	7984.35	0.85%
2025-12-22	13.64	13.47	0.05	0.37%	13.46	13.75	92429	12530.16	1.32%
2025-12-19	13.11	13.42	0.37	2.84%	13.06	13.45	86149	11435.44	1.23%
2025-12-18	12.88	13.05	0.10	0.77%	12.87	13.12	46271	6035.63	0.66%
2025-12-17	12.86	12.95	0.09	0.70%	12.78	12.98	42386	5458.20	0.60%
2025-12-16	13.07	12.86	-0.19	-1.46%	12.79	13.07	51432	6618.69	0.73%
2025-12-15	12.93	13.05	0.12	0.93%	12.90	13.11	37280	4856.91	0.53%
2025-12-12	12.87	12.93	0.11	0.86%	12.77	13.00	55884	7209.18	0.80%
2025-12-11	12.93	12.82	-0.09	-0.70%	12.80	12.97	39678	5103.18	0.57%
2025-12-10	12.86	12.91	0.05	0.39%	12.76	12.98	36369	4677.75	0.52%
2025-12-09	13.00	12.86	-0.17	-1.30%	12.81	13.02	52573	6771.20	0.75%
2025-12-08	13.22	13.03	-0.15	-1.14%	13.02	13.25	55380	7252.32	0.79%
2025-12-05	12.98	13.18	0.16	1.23%	12.96	13.19	40717	5334.33	0.58%
2025-12-04	13.14	13.02	-0.12	-0.91%	12.91	13.14	52247	6789.90	0.75%
2025-12-03	13.13	13.14	0.00	0.00%	13.05	13.18	38336	5024.44	0.55%
2025-12-02	13.26	13.14	-0.12	-0.90%	13.12	13.28	36225	4767.05	0.52%
2025-12-01	13.28	13.26	0.01	0.08%	13.23	13.36	47914	6363.69	0.68%
2025-11-28	13.18	13.25	0.09	0.68%	13.14	13.26	27404	3619.45	0.39%
2025-11-27	13.27	13.16	-0.12	-0.90%	13.16	13.31	38204	5055.90	0.55%
2025-11-26	13.26	13.28	0.00	0.00%	13.23	13.42	37632	5007.74	0.54%
2025-11-25	13.47	13.28	-0.09	-0.67%	13.28	13.47	55858	7467.61	0.80%
2025-11-24	13.28	13.37	0.17	1.29%	13.23	13.44	50813	6780.93	0.72%

深证大盘股票行情在线 K线走势图

易普力(002096)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58