易普力（002096）历史行情

以下为易普力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.160	9.270	9.360	9.130	0.110	1.201%	5.47万	0.00亿	0.000%
2026-10-08	9.060	9.160	9.250	9.040	0.050	0.549%	3.56万	0.00亿	0.000%
2026-10-07	8.950	9.110	9.140	8.940	0.160	1.788%	266.06万	0.24亿	0.215%
2026-10-06	8.950	9.110	9.140	8.940	0.160	1.788%	266.06万	0.24亿	0.215%
2026-10-05	8.950	9.110	9.140	8.940	0.160	1.788%	266.06万	0.24亿	0.215%
2026-10-02	8.950	9.110	9.140	8.940	0.160	1.788%	266.06万	0.24亿	0.215%
2026-10-01	8.950	9.110	9.140	8.940	0.160	1.788%	266.06万	0.24亿	0.215%
2026-09-30	8.950	9.110	9.140	8.940	0.160	1.788%	2.66万	0.00亿	0.000%
2026-09-29	8.910	8.950	9.010	8.900	-0.010	-0.112%	2.25万	0.00亿	0.000%
2026-09-28	9.020	8.960	9.060	8.820	-0.070	-0.775%	3.86万	0.00亿	0.000%
2026-09-27	9.360	9.030	9.360	9.030	-0.310	-3.319%	481.55万	0.44亿	0.388%
2026-09-24	9.360	9.030	9.360	9.030	-0.310	-3.319%	4.82万	0.00亿	0.000%
2026-09-23	9.380	9.340	9.470	9.300	-0.040	-0.426%	2.52万	0.00亿	0.000%
2026-09-22	9.370	9.380	9.520	9.340	-0.020	-0.213%	4.83万	0.00亿	0.000%
2026-09-21	9.180	9.400	9.560	9.160	0.240	2.620%	7.21万	0.00亿	0.000%
2026-09-18	9.090	9.160	9.230	9.070	0.070	0.770%	4.59万	0.00亿	0.000%
2026-09-17	9.070	9.090	9.210	9.000	0.000	0.000%	4.10万	0.00亿	0.000%
2026-09-16	9.080	9.090	9.180	9.000	-0.010	-0.110%	5.16万	0.00亿	0.000%
2026-09-15	9.130	9.100	9.220	9.060	-0.040	-0.438%	3.14万	0.00亿	0.000%
2026-09-14	9.170	9.140	9.270	9.090	-0.070	-0.760%	3.44万	0.00亿	0.000%
2026-09-11	9.540	9.210	9.540	9.180	-0.350	-3.661%	7.60万	0.00亿	0.000%
2026-09-10	9.710	9.560	9.730	9.560	-0.150	-1.545%	2.89万	0.00亿	0.000%
2026-09-09	9.770	9.710	9.790	9.660	-0.060	-0.614%	3.41万	0.00亿	0.000%
2026-09-08	9.540	9.770	9.800	9.500	0.240	2.518%	5.69万	0.00亿	0.000%
2026-09-07	9.600	9.530	9.670	9.500	-0.110	-1.141%	3.97万	0.00亿	0.000%
2026-09-04	9.500	9.640	9.740	9.480	0.190	2.011%	6.11万	0.00亿	0.000%
2026-09-03	9.570	9.450	9.660	9.410	-0.120	-1.254%	4.53万	0.00亿	0.000%
2026-09-02	9.760	9.570	9.760	9.480	-0.190	-1.947%	5.21万	0.00亿	0.000%
2026-09-01	9.730	9.760	9.800	9.610	0.030	0.308%	6.53万	0.00亿	0.000%
2026-08-31	9.650	9.730	9.810	9.560	0.010	0.103%	7.48万	0.00亿	0.000%
2026-08-28	9.440	9.720	9.800	9.410	0.320	3.404%	11.79万	0.00亿	0.000%
2026-08-27	9.370	9.400	9.440	9.260	0.000	0.000%	4.23万	0.00亿	0.000%
2026-08-26	9.300	9.400	9.440	9.280	0.100	1.075%	2.91万	0.00亿	0.000%
2026-08-25	9.280	9.300	9.320	9.200	0.060	0.649%	3.00万	0.00亿	0.000%
2026-08-24	9.240	9.240	9.270	9.130	0.020	0.217%	3.16万	0.00亿	0.000%
2026-08-21	9.280	9.220	9.280	9.160	-0.060	-0.647%	3.24万	0.00亿	0.000%
2026-08-20	9.360	9.280	9.510	9.280	-0.080	-0.855%	4.74万	0.00亿	0.000%
2026-08-19	9.500	9.360	9.600	9.320	-0.190	-1.990%	6.28万	0.00亿	0.000%
2026-08-18	9.280	9.550	9.640	9.260	0.240	2.578%	7.95万	0.00亿	0.000%
2026-08-17	9.240	9.310	9.380	9.130	0.060	0.649%	5.02万	0.00亿	0.000%
2026-08-14	9.350	9.250	9.410	9.240	-0.130	-1.386%	5.01万	0.00亿	0.000%
2026-08-13	9.580	9.380	9.580	9.350	-0.160	-1.677%	5.71万	0.00亿	0.000%
2026-08-12	9.500	9.540	9.610	9.430	-0.020	-0.209%	5.18万	0.00亿	0.000%
2026-08-11	9.630	9.560	9.690	9.520	-0.070	-0.727%	5.79万	0.00亿	0.000%
2026-08-10	9.500	9.630	9.700	9.340	0.090	0.943%	10.23万	0.00亿	0.000%
2026-08-07	9.850	9.540	9.870	9.520	0.010	0.105%	14.82万	0.00亿	0.000%
2026-08-06	9.480	9.530	9.650	9.420	0.050	0.527%	6.41万	0.00亿	0.000%
2026-08-05	9.560	9.480	9.570	9.420	-0.080	-0.837%	5.64万	0.00亿	0.000%
2026-08-04	9.770	9.560	9.790	9.560	-0.200	-2.049%	7.77万	0.00亿	0.000%
2026-08-03	9.560	9.760	9.780	9.540	0.180	1.879%	6.06万	0.00亿	0.000%
2026-07-31	9.480	9.580	9.660	9.440	0.010	0.104%	8.55万	0.00亿	0.000%
2026-07-30	9.400	9.570	9.660	9.390	0.190	2.026%	8.49万	0.00亿	0.000%
2026-07-29	9.150	9.380	9.490	9.130	0.230	2.514%	11.33万	0.00亿	0.000%
2026-07-28	9.090	9.150	9.170	9.020	0.020	0.219%	5.73万	0.00亿	0.000%
2026-07-27	9.000	9.130	9.160	8.970	0.130	1.444%	4.66万	0.00亿	0.000%
2026-07-24	9.240	9.000	9.280	9.000	-0.250	-2.703%	6.18万	0.00亿	0.000%
2026-07-23	9.030	9.250	9.340	8.940	0.230	2.550%	7.94万	0.00亿	0.000%
2026-07-22	9.020	9.020	9.100	8.850	-0.060	-0.661%	8.34万	0.00亿	0.000%
2026-07-21	9.020	9.080	9.230	8.970	0.066	0.732%	11.07万	0.00亿	0.000%
2026-07-20	8.774	9.014	9.044	8.764	0.230	2.618%	10.33万	0.00亿	0.000%
2026-07-17	8.904	8.784	9.074	8.764	-0.130	-1.458%	8.73万	0.00亿	0.000%
2026-07-16	8.994	8.914	9.024	8.784	-0.070	-0.779%	6.10万	0.00亿	0.000%
2026-07-15	8.654	8.984	9.074	8.574	0.410	4.782%	9.16万	0.00亿	0.000%
2026-07-14	8.514	8.574	8.624	8.474	0.070	0.823%	5.87万	0.00亿	0.000%
2026-07-13	8.594	8.504	8.624	8.414	-0.040	-0.468%	6.31万	0.00亿	0.000%
2026-07-10	8.424	8.544	8.654	8.294	0.080	0.945%	7.75万	0.00亿	0.000%
2026-07-09	8.444	8.464	8.574	8.424	-0.060	-0.704%	5.04万	0.00亿	0.000%
2026-07-08	8.484	8.524	8.654	8.414	-0.010	-0.117%	5.83万	0.00亿	0.000%
2026-07-07	8.774	8.534	8.774	8.504	-0.250	-2.846%	5.99万	0.00亿	0.000%
2026-07-06	8.844	8.784	8.924	8.674	-0.040	-0.453%	6.49万	0.00亿	0.000%
2026-07-03	8.804	8.824	8.904	8.744	0.060	0.685%	6.91万	0.00亿	0.000%
2026-07-02	8.674	8.764	8.844	8.624	0.090	1.038%	6.32万	0.00亿	0.000%
2026-07-01	8.494	8.674	8.754	8.444	0.150	1.760%	6.82万	0.00亿	0.000%
2026-06-30	8.604	8.524	8.764	8.364	-0.180	-2.068%	9.04万	0.00亿	0.000%
2026-06-29	8.734	8.704	8.824	8.494	-0.050	-0.571%	7.17万	0.00亿	0.000%
2026-06-26	8.824	8.754	8.894	8.664	-0.080	-0.906%	8.46万	0.00亿	0.000%
2026-06-25	9.084	8.834	9.104	8.754	-0.250	-2.752%	8.56万	0.00亿	0.000%
2026-06-24	9.374	9.084	9.434	9.034	-0.290	-3.094%	8.15万	0.00亿	0.000%
2026-06-23	9.394	9.374	9.574	9.324	-0.090	-0.951%	8.59万	0.00亿	0.000%
2026-06-22	9.084	9.464	9.484	9.074	0.410	4.528%	13.38万	0.00亿	0.000%
2026-06-18	9.284	9.054	9.284	9.004	-0.290	-3.104%	9.32万	0.00亿	0.000%
2026-06-17	9.464	9.344	9.464	9.184	-0.120	-1.268%	11.39万	0.00亿	0.000%
2026-06-16	9.374	9.464	9.624	9.074	0.360	3.954%	20.38万	0.00亿	0.000%
2026-06-15	8.944	9.104	9.284	8.844	0.160	1.789%	16.59万	0.00亿	0.000%
2026-06-12	8.844	8.944	8.944	8.444	0.240	2.757%	20.95万	0.00亿	0.000%
2026-06-11	9.034	8.704	9.124	8.564	-0.450	-4.916%	17.10万	0.00亿	0.000%
2026-06-10	9.404	9.154	9.474	8.974	-0.490	-5.081%	21.33万	0.00亿	0.000%
2026-06-09	10.944	9.644	10.944	9.614	-1.050	-9.819%	35.33万	0.00亿	0.000%
2026-06-08	11.864	10.694	11.884	10.694	-1.220	-10.240%	28.21万	0.00亿	0.000%
2026-06-05	11.654	11.914	12.194	11.644	0.400	3.474%	26.40万	0.00亿	0.000%
2026-06-04	11.444	11.514	11.694	11.354	0.170	1.499%	17.74万	0.00亿	0.000%
2026-06-03	11.264	11.344	11.604	11.144	0.080	0.710%	19.37万	0.00亿	0.000%
2026-06-02	10.724	11.264	11.634	10.724	0.590	5.527%	37.17万	0.00亿	0.000%
2026-06-01	10.004	10.674	10.754	9.884	0.690	6.911%	16.37万	0.00亿	0.000%
2026-05-29	9.894	9.984	10.004	9.784	0.160	1.629%	6.47万	0.00亿	0.000%
2026-05-28	9.894	9.824	10.054	9.734	-0.100	-1.008%	6.12万	0.00亿	0.000%
2026-05-27	9.894	9.924	10.034	9.824	-0.030	-0.301%	5.44万	0.00亿	0.000%
2026-05-26	9.924	9.954	9.984	9.844	-0.020	-0.201%	4.34万	0.00亿	0.000%
2026-05-25	10.164	9.974	10.164	9.904	-0.160	-1.579%	6.82万	0.00亿	0.000%
2026-05-22	10.174	10.134	10.194	10.034	0.040	0.396%	4.67万	0.00亿	0.000%
2026-05-21	10.614	10.094	10.634	10.064	-0.520	-4.899%	10.27万	0.00亿	0.000%
2026-05-20	10.464	10.614	10.854	10.444	0.090	0.855%	8.22万	0.00亿	0.000%
2026-05-19	10.314	10.524	10.554	10.234	0.220	2.135%	5.79万	0.00亿	0.000%
2026-05-18	10.524	10.304	10.584	10.254	-0.200	-1.904%	6.41万	0.00亿	0.000%
2026-05-15	10.724	10.504	10.734	10.504	-0.180	-1.685%	6.54万	0.00亿	0.000%
2026-05-14	10.894	10.684	11.114	10.674	-0.060	-0.558%	9.39万	0.00亿	0.000%
2026-05-13	10.794	10.744	10.824	10.714	-0.090	-0.831%	5.63万	0.00亿	0.000%
2026-05-12	10.964	10.834	11.034	10.744	-0.130	-1.186%	6.84万	0.00亿	0.000%
2026-05-11	11.054	10.964	11.064	10.894	-0.050	-0.454%	6.31万	0.00亿	0.000%
2026-05-08	10.954	11.014	11.044	10.844	0.080	0.732%	8.18万	0.00亿	0.000%
2026-05-07	10.674	10.934	10.954	10.614	0.320	3.015%	10.15万	0.00亿	0.000%
2026-05-06	10.624	10.614	10.734	10.554	0.010	0.094%	9.83万	0.00亿	0.000%
2026-04-30	11.104	10.604	11.124	10.534	-0.750	-6.606%	21.25万	0.00亿	0.000%
2026-04-29	11.114	11.354	11.384	11.054	0.230	2.068%	9.66万	0.00亿	0.000%
2026-04-28	11.174	11.124	11.204	11.004	-0.040	-0.358%	6.05万	0.00亿	0.000%
2026-04-27	11.464	11.164	11.474	11.124	-0.310	-2.702%	8.54万	0.00亿	0.000%
2026-04-24	11.324	11.474	11.504	11.304	0.060	0.526%	4.63万	0.00亿	0.000%
2026-04-23	11.504	11.414	11.514	11.304	-0.090	-0.782%	5.96万	0.00亿	0.000%
2026-04-22	11.524	11.504	11.584	11.424	-0.050	-0.433%	5.65万	0.00亿	0.000%
2026-04-21	11.524	11.554	11.584	11.424	0.030	0.260%	4.15万	0.00亿	0.000%
2026-04-20	11.454	11.524	11.584	11.414	0.070	0.611%	6.22万	0.00亿	0.000%
2026-04-17	11.534	11.454	11.534	11.384	-0.120	-1.037%	6.15万	0.00亿	0.000%
2026-04-16	11.624	11.574	11.684	11.504	-0.050	-0.430%	6.63万	0.00亿	0.000%
2026-04-15	11.614	11.624	11.694	11.594	0.030	0.259%	4.74万	0.00亿	0.000%
2026-04-14	11.694	11.594	11.704	11.504	-0.020	-0.172%	5.50万	0.00亿	0.000%
2026-04-13	11.494	11.614	11.624	11.494	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-10	11.464	11.594	11.774	11.394	0.000	0.000%	9.36万	0.00亿	0.000%
2026-04-09	11.444	11.374	11.484	11.284	0.000	0.000%	7.11万	0.00亿	0.000%
2026-04-08	11.134	11.444	11.444	11.134	0.000	0.000%	11.16万	0.00亿	0.000%
2026-04-07	11.094	10.984	11.184	10.954	0.000	0.000%	9.90万	0.00亿	0.000%
2026-04-03	11.284	11.084	11.314	11.044	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-02	11.424	11.264	11.474	11.154	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-01	11.444	11.494	11.534	11.314	0.000	0.000%	11.89万	0.00亿	0.000%