易普力
sz002096 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.10
涨跌幅
-0.98%
成交量
3,239,400 股
成交额
29,592,772 元
换手率
0.26%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.18 | 9.10 | 9.23 | 9.05 | -0.98% | 3,239,400 | 29,592,772 | 0.26 |
| 2026-10-13 | 9.23 | 9.19 | 9.27 | 9.05 | -0.33% | 3,591,700 | 32,880,636 | 0.29 |
| 2026-10-12 | 9.27 | 9.22 | 9.41 | 9.17 | -0.54% | 3,209,600 | 29,740,440 | 0.26 |
| 2026-10-09 | 9.16 | 9.27 | 9.36 | 9.13 | +1.20% | 5,471,500 | 50,772,660 | 0.44 |
| 2026-10-08 | 9.06 | 9.16 | 9.25 | 9.04 | +0.55% | 3,564,300 | 32,634,812 | 0.29 |
| 2026-09-30 | 8.95 | 9.11 | 9.14 | 8.94 | +1.79% | 2,660,600 | 24,107,020 | 0.21 |
| 2026-09-29 | 8.91 | 8.95 | 9.01 | 8.90 | -0.11% | 2,252,200 | 20,154,502 | 0.18 |
| 2026-09-28 | 9.02 | 8.96 | 9.06 | 8.82 | -0.78% | 3,856,400 | 34,411,608 | 0.31 |
| 2026-09-24 | 9.36 | 9.03 | 9.36 | 9.03 | -3.32% | 4,815,500 | 44,041,468 | 0.39 |
| 2026-09-23 | 9.38 | 9.34 | 9.47 | 9.30 | -0.43% | 2,515,100 | 23,600,746 | 0.20 |
| 2026-09-22 | 9.37 | 9.38 | 9.52 | 9.34 | -0.21% | 4,825,900 | 45,466,380 | 0.39 |
| 2026-09-21 | 9.18 | 9.40 | 9.56 | 9.16 | +2.62% | 7,210,200 | 67,592,680 | 0.58 |
| 2026-09-18 | 9.09 | 9.16 | 9.23 | 9.07 | +0.77% | 4,587,300 | 42,034,872 | 0.37 |
| 2026-09-17 | 9.07 | 9.09 | 9.21 | 9.00 | +0.00% | 4,098,100 | 37,264,684 | 0.33 |
| 2026-09-16 | 9.08 | 9.09 | 9.18 | 9.00 | -0.11% | 5,163,300 | 46,752,648 | 0.42 |
| 2026-09-15 | 9.13 | 9.10 | 9.22 | 9.06 | -0.44% | 3,143,000 | 28,664,816 | 0.25 |
| 2026-09-14 | 9.17 | 9.14 | 9.27 | 9.09 | -0.76% | 3,437,700 | 31,416,496 | 0.28 |
| 2026-09-11 | 9.54 | 9.21 | 9.54 | 9.18 | -3.66% | 7,598,800 | 70,247,760 | 0.61 |
| 2026-09-10 | 9.71 | 9.56 | 9.73 | 9.56 | -1.54% | 2,888,300 | 27,724,802 | 0.23 |
| 2026-09-09 | 9.77 | 9.71 | 9.79 | 9.66 | -0.61% | 3,405,300 | 33,106,112 | 0.27 |
| 2026-09-08 | 9.54 | 9.77 | 9.80 | 9.50 | +2.52% | 5,690,100 | 55,170,048 | 0.46 |
| 2026-09-07 | 9.60 | 9.53 | 9.67 | 9.50 | -1.14% | 3,966,900 | 37,917,464 | 0.32 |
| 2026-09-04 | 9.50 | 9.64 | 9.74 | 9.48 | +2.01% | 6,107,700 | 58,849,568 | 0.49 |
| 2026-09-03 | 9.57 | 9.45 | 9.66 | 9.41 | -1.25% | 4,534,800 | 43,171,416 | 0.37 |
| 2026-09-02 | 9.76 | 9.57 | 9.76 | 9.48 | -1.95% | 5,206,600 | 49,783,452 | 0.42 |
| 2026-09-01 | 9.73 | 9.76 | 9.80 | 9.61 | +0.31% | 6,531,500 | 63,490,640 | 0.53 |
| 2026-08-31 | 9.65 | 9.73 | 9.81 | 9.56 | +0.10% | 7,484,600 | 72,776,304 | 0.60 |
| 2026-08-28 | 9.44 | 9.72 | 9.80 | 9.41 | +3.40% | 11,791,400 | 113,848,408 | 0.95 |
| 2026-08-27 | 9.37 | 9.40 | 9.44 | 9.26 | +0.00% | 4,225,300 | 39,570,004 | 0.34 |
| 2026-08-26 | 9.30 | 9.40 | 9.44 | 9.28 | +1.08% | 2,911,400 | 27,337,542 | 0.23 |
需要全历史数据与程序化访问？
查看 易普力 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002096 获取全部历史日线。