易普力(002096)股票信息
| 股票代码 | 002096 |
| 股票名称 | 易普力 |
| 最新价/元 | 14.69 |
| 涨跌额/元 | -1.41 |
| 涨跌幅/% | -8.76 |
| 买入/元 | 14.69 |
| 卖出/元 | 14.70 |
| 昨收/元 | 16.10 |
| 今开/元 | 15.73 |
| 最高/元 | 15.77 |
| 最低/元 | 14.53 |
| 成交量/手 | 714865.88 |
| 成交额/万 | 106930.03 |
| 股净值/元 | 25.77 |
| 市净率 | 2.39 |
| 总市值/万 | 1822207.49 |
| 流通值/万 | 1029686.39 |
| 换手率/% | 10.20 |
| 入市日期 | 2006-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 15.73 | 14.69 | -1.41 | -8.76 | 714865.88 | 106930.03 | 10.20 |
| 2025-07-24 | 16.78 | 16.10 | -0.96 | -5.63 | 1054581.57 | 167802.57 | 15.05 |
| 2025-07-23 | 17.06 | 17.06 | 1.55 | 9.99 | 109892.50 | 18747.66 | 1.57 |
| 2025-07-22 | 15.51 | 15.51 | 1.41 | 10.00 | 31829.10 | 4936.69 | 0.45 |
| 2025-07-21 | 14.10 | 14.10 | 1.28 | 9.98 | 73411.84 | 10351.07 | 1.05 |
| 2025-07-18 | 13.35 | 12.82 | -0.54 | -4.04 | 195736.16 | 25460.79 | 2.79 |
| 2025-07-17 | 12.89 | 13.36 | 0.42 | 3.25 | 181514.19 | 24062.89 | 2.59 |
| 2025-07-16 | 12.97 | 12.94 | -0.04 | -0.31 | 222556.69 | 29521.19 | 3.18 |
| 2025-07-15 | 13.03 | 12.98 | -0.19 | -1.44 | 93608.51 | 12164.15 | 1.34 |
| 2025-07-14 | 12.88 | 13.17 | 0.31 | 2.41 | 171040.69 | 22439.92 | 2.44 |
| 2025-07-11 | 13.08 | 12.86 | -0.25 | -1.91 | 98788.44 | 12765.18 | 1.41 |
| 2025-07-10 | 12.71 | 13.11 | 0.43 | 3.39 | 129479.50 | 16732.80 | 1.85 |
| 2025-07-09 | 12.67 | 12.68 | 0.01 | 0.08 | 96552.42 | 12298.40 | 1.38 |
| 2025-07-08 | 12.53 | 12.67 | 0.14 | 1.12 | 110585.34 | 14010.90 | 1.58 |
| 2025-07-07 | 12.41 | 12.53 | 0.10 | 0.81 | 57044.09 | 7126.16 | 0.81 |
| 2025-07-04 | 12.54 | 12.43 | -0.13 | -1.04 | 63543.68 | 7945.33 | 0.91 |
| 2025-07-03 | 12.56 | 12.56 | 0.01 | 0.08 | 100146.38 | 12586.25 | 1.43 |
| 2025-07-02 | 12.68 | 12.55 | -0.12 | -0.95 | 65496.04 | 8228.05 | 0.93 |
| 2025-07-01 | 12.41 | 12.67 | 0.26 | 2.10 | 116406.58 | 14646.82 | 1.66 |
| 2025-06-30 | 12.58 | 12.41 | -0.20 | -1.59 | 128187.79 | 15760.89 | 1.83 |
| 2025-06-27 | 12.43 | 12.61 | 0.13 | 1.04 | 97165.14 | 12239.04 | 1.39 |
| 2025-06-26 | 12.50 | 12.48 | -0.02 | -0.16 | 103455.99 | 12996.39 | 1.48 |
| 2025-06-25 | 12.63 | 12.50 | -0.09 | -0.72 | 104184.61 | 13037.49 | 1.49 |
| 2025-06-24 | 12.44 | 12.59 | 0.14 | 1.12 | 82140.50 | 10309.54 | 1.17 |
| 2025-06-23 | 12.49 | 12.45 | 0.12 | 0.97 | 143134.83 | 17931.37 | 2.04 |
| 2025-06-20 | 12.43 | 12.33 | -0.10 | -0.81 | 76878.87 | 9527.25 | 1.10 |
| 2025-06-19 | 12.60 | 12.43 | -0.18 | -1.43 | 82929.38 | 10382.77 | 1.18 |
| 2025-06-18 | 12.96 | 12.61 | -0.40 | -3.08 | 173134.75 | 21948.81 | 2.47 |
| 2025-06-17 | 13.34 | 13.01 | -0.35 | -2.62 | 199032.42 | 26058.58 | 2.84 |
| 2025-06-16 | 13.15 | 13.36 | 0.22 | 1.67 | 185679.81 | 24567.53 | 2.65 |
| 2025-06-13 | 12.87 | 13.14 | 0.26 | 2.02 | 273373.96 | 35833.04 | 3.90 |
| 2025-06-12 | 12.30 | 12.88 | 0.52 | 4.21 | 187722.40 | 23895.40 | 2.68 |
| 2025-06-11 | 12.03 | 12.36 | 0.29 | 2.40 | 101373.76 | 12417.49 | 1.45 |
| 2025-06-10 | 12.23 | 12.07 | -0.06 | -0.50 | 124337.60 | 15025.44 | 1.77 |
| 2025-06-09 | 12.21 | 12.13 | -0.10 | -0.82 | 236516.25 | 28755.77 | 3.37 |
| 2025-06-06 | 11.58 | 12.23 | 0.56 | 4.80 | 354916.30 | 44278.19 | 5.06 |
| 2025-06-05 | 12.01 | 11.67 | 0.03 | 0.26 | 61269.72 | 7219.73 | 0.87 |
| 2025-06-04 | 11.77 | 11.64 | -0.12 | -1.02 | 45243.01 | 5265.01 | 0.65 |
| 2025-06-03 | 11.60 | 11.76 | 0.18 | 1.55 | 85818.15 | 10058.54 | 1.22 |
| 2025-05-30 | 11.17 | 11.58 | 0.40 | 3.58 | 133062.69 | 15200.90 | 1.90 |
| 2025-05-29 | 11.06 | 11.18 | 0.10 | 0.90 | 42986.14 | 4791.66 | 0.61 |
| 2025-05-28 | 11.26 | 11.08 | -0.14 | -1.25 | 60403.82 | 6708.11 | 0.86 |
| 2025-05-27 | 11.35 | 11.22 | -0.13 | -1.15 | 46436.20 | 5212.75 | 0.66 |
| 2025-05-26 | 11.39 | 11.35 | -0.04 | -0.35 | 46593.47 | 5284.51 | 0.66 |
| 2025-05-23 | 11.36 | 11.39 | 0.05 | 0.44 | 53068.00 | 6055.45 | 0.76 |
| 2025-05-22 | 11.46 | 11.34 | -0.15 | -1.31 | 78033.20 | 8880.00 | 1.11 |
| 2025-05-21 | 11.51 | 11.49 | -0.02 | -0.17 | 79057.00 | 9097.55 | 1.13 |
| 2025-05-20 | 11.45 | 11.51 | 0.11 | 0.97 | 90703.28 | 10381.49 | 1.29 |
| 2025-05-19 | 11.74 | 11.40 | -0.24 | -2.06 | 104274.53 | 12003.06 | 1.49 |
| 2025-05-16 | 11.77 | 11.64 | -0.11 | -0.94 | 53303.91 | 6234.52 | 0.76 |
| 2025-05-15 | 12.11 | 11.75 | -0.39 | -3.21 | 72684.84 | 8609.47 | 1.04 |
| 2025-05-14 | 12.13 | 12.14 | -0.06 | -0.49 | 39207.25 | 4753.08 | 0.56 |
| 2025-05-13 | 12.51 | 12.20 | -0.30 | -2.40 | 60638.00 | 7427.75 | 0.87 |
| 2025-05-12 | 12.36 | 12.50 | 0.18 | 1.46 | 65933.49 | 8224.73 | 0.94 |
| 2025-05-09 | 12.52 | 12.32 | -0.26 | -2.07 | 55403.34 | 6875.13 | 0.79 |
| 2025-05-08 | 12.42 | 12.58 | 0.08 | 0.64 | 68044.28 | 8511.04 | 0.97 |
| 2025-05-07 | 12.32 | 12.50 | 0.23 | 1.87 | 86276.00 | 10743.96 | 1.23 |
| 2025-05-06 | 12.29 | 12.27 | 0.11 | 0.91 | 53151.27 | 6493.17 | 0.76 |
| 2025-04-30 | 12.34 | 12.16 | -0.10 | -0.82 | 52322.90 | 6366.40 | 0.75 |
| 2025-04-29 | 12.05 | 12.26 | 0.21 | 1.74 | 32757.28 | 4006.23 | 0.47 |
| 2025-04-28 | 12.14 | 12.05 | -0.16 | -1.31 | 46293.59 | 5590.87 | 0.66 |
| 2025-04-25 | 12.40 | 12.21 | -0.22 | -1.77 | 50981.56 | 6249.96 | 0.73 |
| 2025-04-24 | 12.40 | 12.43 | -0.05 | -0.40 | 51468.99 | 6384.32 | 0.73 |
| 2025-04-23 | 12.41 | 12.48 | 0.09 | 0.73 | 79443.28 | 9865.25 | 1.13 |
| 2025-04-22 | 12.43 | 12.39 | -0.07 | -0.56 | 52188.98 | 6494.91 | 0.74 |
| 2025-04-21 | 12.39 | 12.46 | 0.09 | 0.73 | 86200.00 | 10760.82 | 1.23 |
| 2025-04-18 | 12.19 | 12.37 | 0.13 | 1.06 | 116085.42 | 14355.74 | 1.66 |
| 2025-04-17 | 12.20 | 12.24 | -0.09 | -0.73 | 82213.00 | 10099.79 | 1.17 |
| 2025-04-16 | 11.89 | 12.33 | 0.33 | 2.75 | 95343.00 | 11607.53 | 1.36 |
| 2025-04-15 | 12.02 | 12.00 | -0.08 | -0.66 | 76775.00 | 9281.96 | 1.10 |
| 2025-04-14 | 12.26 | 12.08 | -0.09 | -0.74 | 63029.71 | 7623.18 | 0.90 |
| 2025-04-11 | 11.95 | 12.17 | 0.14 | 1.16 | 103678.06 | 12644.58 | 1.48 |
| 2025-04-10 | 11.84 | 12.03 | 0.21 | 1.78 | 110000.40 | 13195.59 | 1.57 |
| 2025-04-09 | 11.15 | 11.82 | 0.58 | 5.16 | 138272.19 | 15893.57 | 1.97 |
| 2025-04-08 | 10.75 | 11.24 | 0.43 | 3.98 | 108247.62 | 12038.05 | 1.54 |
| 2025-04-07 | 11.12 | 10.81 | -0.80 | -6.89 | 136894.73 | 14962.54 | 1.95 |
| 2025-04-03 | 11.48 | 11.61 | 0.05 | 0.43 | 90453.03 | 10591.59 | 1.29 |
| 2025-04-02 | 11.49 | 11.56 | 0.07 | 0.61 | 76475.66 | 8877.01 | 1.09 |
| 2025-04-01 | 11.42 | 11.49 | 0.14 | 1.23 | 101326.02 | 11562.37 | 1.45 |
| 2025-03-31 | 11.91 | 11.35 | -0.76 | -6.28 | 131584.48 | 15172.75 | 1.88 |
| 2025-03-28 | 11.90 | 12.11 | -0.27 | -2.18 | 157183.74 | 18875.11 | 2.24 |
| 2025-03-27 | 12.67 | 12.38 | 0.23 | 1.89 | 301865.25 | 38215.78 | 4.31 |
| 2025-03-26 | 12.00 | 12.15 | 0.14 | 1.17 | 62110.94 | 7477.78 | 0.89 |
| 2025-03-25 | 11.87 | 12.01 | 0.14 | 1.18 | 66332.00 | 7942.16 | 0.95 |
| 2025-03-24 | 11.99 | 11.87 | -0.14 | -1.17 | 89025.89 | 10659.82 | 1.27 |
| 2025-03-21 | 11.61 | 12.01 | 0.35 | 3.00 | 103220.06 | 12200.60 | 1.47 |
| 2025-03-20 | 11.83 | 11.66 | -0.18 | -1.52 | 44751.91 | 5248.13 | 0.64 |
| 2025-03-19 | 12.04 | 11.84 | -0.20 | -1.66 | 41172.00 | 4880.58 | 0.59 |
| 2025-03-18 | 11.78 | 12.04 | 0.24 | 2.03 | 88246.00 | 10579.22 | 1.26 |
| 2025-03-17 | 11.67 | 11.80 | 0.13 | 1.11 | 48581.00 | 5687.44 | 0.69 |
| 2025-03-14 | 11.63 | 11.67 | 0.03 | 0.26 | 45593.04 | 5316.03 | 0.65 |
| 2025-03-13 | 11.76 | 11.64 | -0.12 | -1.02 | 55518.19 | 6452.17 | 0.79 |
| 2025-03-12 | 11.86 | 11.76 | -0.06 | -0.51 | 53314.00 | 6298.36 | 0.76 |
| 2025-03-11 | 11.62 | 11.82 | 0.09 | 0.77 | 40678.19 | 4762.56 | 0.58 |
| 2025-03-10 | 11.82 | 11.73 | -0.11 | -0.93 | 44422.51 | 5210.03 | 0.63 |
| 2025-03-07 | 11.73 | 11.84 | 0.06 | 0.51 | 54437.69 | 6441.10 | 0.78 |
| 2025-03-06 | 11.85 | 11.78 | -0.05 | -0.42 | 65852.83 | 7777.74 | 0.94 |
| 2025-03-05 | 11.72 | 11.83 | 0.07 | 0.60 | 81049.13 | 9497.70 | 1.16 |
| 2025-03-04 | 11.39 | 11.76 | 0.19 | 1.64 | 124003.09 | 14420.72 | 1.77 |
| 2025-03-03 | 11.80 | 11.57 | 0.36 | 3.21 | 237001.74 | 27907.09 | 3.38 |
日K线
周K线
月K线
