易普力(002096)股票信息
| 股票代码 | 002096 |
| 股票名称 | 易普力 |
| 最新价/元 | 13.00 |
| 涨跌额/元 | 0.86 |
| 涨跌幅/% | 7.08 |
| 买入/元 | 12.99 |
| 卖出/元 | 13.00 |
| 昨收/元 | 12.14 |
| 今开/元 | 12.68 |
| 最高/元 | 13.10 |
| 最低/元 | 12.35 |
| 成交量/手 | 232676.43 |
| 成交额/万 | 29783.88 |
| 股净值/元 | 23.21 |
| 市净率 | 2.28 |
| 总市值/万 | 1612573.00 |
| 流通值/万 | 634958.81 |
| 换手率/% | 4.76 |
| 入市日期 | 2006-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
易普力(002096)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.68 | 13.00 | 0.86 | 7.08 | 232676.43 | 29783.88 | 4.76 |
| 2024-09-27 | 11.68 | 12.14 | 0.64 | 5.57 | 162269.80 | 19549.62 | 3.32 |
| 2024-09-26 | 11.20 | 11.50 | 0.27 | 2.40 | 125355.22 | 13988.66 | 2.57 |
| 2024-09-25 | 11.61 | 11.23 | -0.21 | -1.84 | 86890.62 | 10018.10 | 1.78 |
| 2024-09-24 | 11.14 | 11.44 | 0.35 | 3.16 | 64826.03 | 7319.38 | 1.33 |
| 2024-09-23 | 11.70 | 11.09 | -0.60 | -5.13 | 95872.05 | 10778.95 | 1.96 |
| 2024-09-20 | 11.65 | 11.69 | 0.04 | 0.34 | 54452.00 | 6362.92 | 1.11 |
| 2024-09-19 | 11.39 | 11.65 | 0.20 | 1.75 | 69892.66 | 8136.36 | 1.43 |
| 2024-09-18 | 11.38 | 11.45 | 0.07 | 0.62 | 26057.10 | 2971.83 | 0.53 |
| 2024-09-13 | 11.40 | 11.38 | -0.03 | -0.26 | 37955.81 | 4355.38 | 0.78 |
| 2024-09-12 | 11.60 | 11.41 | -0.24 | -2.06 | 43582.93 | 5009.36 | 0.89 |
| 2024-09-11 | 11.52 | 11.65 | -0.04 | -0.34 | 38812.00 | 4502.18 | 0.79 |
| 2024-09-10 | 11.70 | 11.69 | 0.01 | 0.09 | 49089.00 | 5685.21 | 1.01 |
| 2024-09-09 | 11.82 | 11.68 | -0.25 | -2.10 | 59462.62 | 6969.11 | 1.22 |
| 2024-09-06 | 11.92 | 11.93 | 0.03 | 0.25 | 60073.58 | 7216.30 | 1.23 |
| 2024-09-05 | 11.97 | 11.90 | -0.11 | -0.92 | 41030.03 | 4904.66 | 0.84 |
| 2024-09-04 | 12.09 | 12.01 | -0.16 | -1.32 | 51651.01 | 6216.60 | 1.06 |
| 2024-09-03 | 12.02 | 12.17 | 0.16 | 1.33 | 72043.00 | 8779.32 | 1.47 |
| 2024-09-02 | 11.86 | 12.01 | 0.15 | 1.27 | 97140.02 | 11752.79 | 1.99 |
| 2024-08-30 | 11.80 | 11.86 | 0.20 | 1.72 | 108151.63 | 12692.88 | 2.21 |
| 2024-08-29 | 11.40 | 11.66 | 0.22 | 1.92 | 66236.01 | 7668.79 | 1.36 |
| 2024-08-28 | 11.08 | 11.44 | 0.37 | 3.34 | 91863.00 | 10455.30 | 1.88 |
| 2024-08-27 | 11.06 | 11.07 | -0.02 | -0.18 | 48686.26 | 5419.15 | 1.00 |
| 2024-08-26 | 11.00 | 11.09 | 0.17 | 1.56 | 62536.83 | 6935.54 | 1.28 |
| 2024-08-23 | 10.91 | 10.92 | 0.01 | 0.09 | 47493.00 | 5169.01 | 0.97 |
| 2024-08-22 | 11.17 | 10.91 | -0.30 | -2.68 | 65108.47 | 7137.22 | 1.33 |
| 2024-08-21 | 11.13 | 11.21 | 0.07 | 0.63 | 45322.00 | 5085.89 | 0.93 |
| 2024-08-20 | 11.17 | 11.14 | -0.05 | -0.45 | 78301.65 | 8807.42 | 1.60 |
| 2024-08-19 | 10.80 | 11.19 | 0.33 | 3.04 | 120331.19 | 13253.69 | 2.46 |
| 2024-08-16 | 11.16 | 10.86 | -0.32 | -2.86 | 129002.00 | 14278.15 | 2.64 |
| 2024-08-15 | 11.50 | 11.18 | -0.64 | -5.42 | 238629.56 | 26943.32 | 4.89 |
| 2024-08-14 | 12.17 | 11.82 | -0.23 | -1.91 | 277724.89 | 33397.77 | 5.69 |
| 2024-08-13 | 11.33 | 12.05 | 0.65 | 5.70 | 179589.28 | 21309.83 | 3.68 |
| 2024-08-12 | 12.07 | 11.40 | -0.02 | -0.18 | 125460.36 | 14466.43 | 2.57 |
| 2024-08-09 | 11.31 | 11.42 | 0.02 | 0.18 | 86359.53 | 9930.04 | 1.77 |
| 2024-08-08 | 11.48 | 11.40 | -0.13 | -1.13 | 94313.67 | 10684.09 | 1.93 |
| 2024-08-07 | 11.10 | 11.53 | 0.53 | 4.82 | 169250.66 | 19354.38 | 3.47 |
| 2024-08-06 | 10.83 | 11.00 | 0.15 | 1.38 | 88868.03 | 9770.39 | 1.82 |
| 2024-08-05 | 10.36 | 10.85 | 0.47 | 4.53 | 151062.47 | 16439.15 | 3.09 |
| 2024-08-02 | 10.76 | 10.38 | -0.29 | -2.72 | 63336.61 | 6639.45 | 1.30 |
| 2024-08-01 | 10.58 | 10.67 | 0.09 | 0.85 | 78599.71 | 8438.22 | 1.61 |
| 2024-07-31 | 9.95 | 10.58 | 0.58 | 5.80 | 127890.00 | 13423.69 | 2.62 |
| 2024-07-30 | 10.00 | 10.00 | -0.02 | -0.20 | 78180.18 | 7762.59 | 1.60 |
| 2024-07-29 | 10.28 | 10.02 | -0.19 | -1.86 | 51464.03 | 5192.17 | 1.05 |
| 2024-07-26 | 10.00 | 10.21 | 0.21 | 2.10 | 41828.00 | 4247.55 | 0.86 |
| 2024-07-25 | 10.03 | 10.00 | -0.04 | -0.40 | 77875.05 | 7745.89 | 1.59 |
| 2024-07-24 | 10.11 | 10.04 | -0.06 | -0.59 | 50081.92 | 5022.75 | 1.03 |
| 2024-07-23 | 10.64 | 10.10 | -0.58 | -5.43 | 69725.01 | 7177.18 | 1.43 |
| 2024-07-22 | 10.67 | 10.68 | 0.01 | 0.09 | 40602.02 | 4307.85 | 0.83 |
| 2024-07-19 | 10.81 | 10.67 | -0.21 | -1.93 | 73448.08 | 7805.46 | 1.50 |
| 2024-07-18 | 10.81 | 10.88 | -0.06 | -0.55 | 41183.00 | 4453.76 | 0.84 |
| 2024-07-17 | 10.95 | 10.94 | 0.06 | 0.55 | 57393.00 | 6260.08 | 1.18 |
| 2024-07-16 | 11.23 | 10.88 | -0.35 | -3.12 | 70368.87 | 7662.15 | 1.44 |
| 2024-07-15 | 11.11 | 11.23 | 0.03 | 0.27 | 39361.00 | 4411.54 | 0.81 |
| 2024-07-12 | 11.53 | 11.20 | -0.45 | -3.86 | 88370.16 | 9956.94 | 1.81 |
| 2024-07-11 | 11.73 | 11.65 | 0.03 | 0.26 | 78319.00 | 9020.32 | 1.60 |
| 2024-07-10 | 11.41 | 11.62 | 0.15 | 1.31 | 67491.62 | 7937.16 | 1.38 |
| 2024-07-09 | 11.13 | 11.47 | 0.34 | 3.06 | 66585.62 | 7474.04 | 1.36 |
| 2024-07-08 | 11.23 | 11.13 | -0.11 | -0.98 | 68564.53 | 7667.57 | 1.40 |
| 2024-07-05 | 11.32 | 11.24 | -0.10 | -0.88 | 71874.07 | 8004.38 | 1.47 |
| 2024-07-04 | 11.57 | 11.34 | -0.29 | -2.49 | 83808.95 | 9600.52 | 1.72 |
| 2024-07-03 | 11.81 | 11.63 | -0.27 | -2.27 | 62112.72 | 7303.87 | 1.27 |
| 2024-07-02 | 12.38 | 11.90 | -0.39 | -3.17 | 97888.63 | 11718.03 | 2.00 |
| 2024-07-01 | 11.88 | 12.29 | 0.39 | 3.28 | 108395.87 | 13207.38 | 2.22 |
| 2024-06-28 | 11.54 | 11.90 | 0.34 | 2.94 | 111879.24 | 13340.31 | 2.29 |
| 2024-06-27 | 11.83 | 11.56 | -0.36 | -3.02 | 66794.33 | 7856.01 | 1.37 |
| 2024-06-26 | 11.77 | 11.92 | -0.02 | -0.17 | 70289.00 | 8265.66 | 1.44 |
| 2024-06-25 | 11.85 | 11.94 | 0.09 | 0.76 | 104745.42 | 12589.78 | 2.14 |
| 2024-06-24 | 11.99 | 11.85 | -0.22 | -1.82 | 128177.39 | 15138.90 | 2.62 |
| 2024-06-21 | 11.46 | 12.07 | 0.61 | 5.32 | 178141.97 | 21495.80 | 3.65 |
| 2024-06-20 | 11.79 | 11.46 | -0.32 | -2.72 | 98290.16 | 11468.60 | 2.01 |
| 2024-06-19 | 11.63 | 11.78 | 0.12 | 1.03 | 151199.00 | 17727.68 | 3.10 |
| 2024-06-18 | 11.81 | 11.66 | -0.15 | -1.27 | 82952.01 | 9698.14 | 1.70 |
| 2024-06-17 | 11.88 | 11.81 | -0.14 | -1.17 | 39439.00 | 4693.43 | 0.81 |
| 2024-06-14 | 11.98 | 11.95 | -0.15 | -1.24 | 104340.00 | 12375.72 | 2.14 |
| 2024-06-13 | 12.28 | 12.10 | -0.23 | -1.87 | 47225.93 | 5721.51 | 0.97 |
| 2024-06-12 | 12.23 | 12.33 | 0.04 | 0.33 | 55830.36 | 6859.56 | 1.14 |
| 2024-06-11 | 12.30 | 12.29 | -0.01 | -0.08 | 81183.00 | 9880.77 | 1.66 |
| 2024-06-07 | 12.35 | 12.30 | -0.03 | -0.24 | 92256.32 | 11255.45 | 1.89 |
| 2024-06-06 | 12.42 | 12.33 | -0.09 | -0.73 | 94284.10 | 11719.68 | 1.93 |
| 2024-06-05 | 12.60 | 12.42 | -0.25 | -1.97 | 99128.09 | 12482.52 | 2.03 |
| 2024-06-04 | 12.46 | 12.67 | 0.18 | 1.44 | 81423.50 | 10174.48 | 1.67 |
| 2024-06-03 | 12.67 | 12.49 | -0.27 | -2.12 | 80561.01 | 10058.50 | 1.65 |
| 2024-05-31 | 12.60 | 12.76 | 0.08 | 0.63 | 89574.33 | 11358.34 | 1.83 |
| 2024-05-30 | 12.96 | 12.68 | -0.27 | -2.09 | 74726.64 | 9549.43 | 1.53 |
| 2024-05-29 | 12.51 | 12.95 | 0.35 | 2.78 | 131678.65 | 17012.18 | 2.70 |
| 2024-05-28 | 12.85 | 12.60 | -0.39 | -3.00 | 85224.67 | 10894.06 | 1.74 |
| 2024-05-27 | 12.61 | 12.99 | 0.39 | 3.10 | 118975.13 | 15287.33 | 2.44 |
| 2024-05-24 | 12.68 | 12.60 | -0.08 | -0.63 | 107257.20 | 13664.17 | 2.20 |
| 2024-05-23 | 12.82 | 12.68 | -0.35 | -2.69 | 130213.90 | 16556.13 | 2.67 |
| 2024-05-22 | 13.20 | 13.03 | -0.66 | -4.82 | 238173.74 | 31581.59 | 4.88 |
| 2024-05-21 | 15.00 | 13.69 | -1.01 | -6.87 | 346686.55 | 49189.41 | 7.10 |
| 2024-05-20 | 13.99 | 14.70 | 0.54 | 3.81 | 274115.68 | 40354.79 | 5.61 |
| 2024-05-17 | 13.35 | 14.16 | 0.99 | 7.52 | 251944.32 | 34935.85 | 5.16 |
| 2024-05-16 | 13.70 | 13.37 | -0.58 | -4.16 | 183709.34 | 24986.39 | 3.76 |
| 2024-05-15 | 13.85 | 13.95 | -0.24 | -1.69 | 268070.26 | 37216.27 | 5.49 |
| 2024-05-14 | 12.87 | 14.19 | 1.29 | 10.00 | 313162.83 | 43701.25 | 6.41 |
| 2024-05-13 | 12.95 | 12.90 | -0.05 | -0.39 | 107478.00 | 13801.52 | 2.20 |
| 2024-05-10 | 12.60 | 12.95 | 0.35 | 2.78 | 111573.13 | 14348.20 | 2.28 |
| 2024-05-09 | 12.56 | 12.60 | 0.05 | 0.40 | 73659.19 | 9240.93 | 1.51 |
日K线
周K线
月K线
