| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.58 | 13.20 | -0.49 | -3.58% | 13.19 | 13.63 | 79179 | 10584.58 | 1.13% |
| 2025-11-20 | 13.90 | 13.69 | -0.18 | -1.30% | 13.67 | 13.94 | 48312 | 6662.82 | 0.69% |
| 2025-11-19 | 13.86 | 13.87 | 0.01 | 0.07% | 13.73 | 13.97 | 52405 | 7254.25 | 0.75% |
| 2025-11-18 | 14.00 | 13.86 | -0.19 | -1.35% | 13.74 | 14.09 | 73294 | 10172.83 | 1.05% |
| 2025-11-17 | 14.08 | 14.05 | -0.05 | -0.35% | 13.97 | 14.22 | 84684 | 11927.28 | 1.21% |
| 2025-11-14 | 14.36 | 14.10 | -0.30 | -2.08% | 14.10 | 14.39 | 95318 | 13542.95 | 1.36% |
| 2025-11-13 | 14.23 | 14.40 | 0.17 | 1.19% | 14.19 | 14.45 | 133659 | 19208.58 | 1.91% |
| 2025-11-12 | 14.15 | 14.23 | 0.10 | 0.71% | 14.06 | 14.29 | 112541 | 15965.91 | 1.61% |
| 2025-11-11 | 14.07 | 14.13 | 0.06 | 0.43% | 14.01 | 14.20 | 79274 | 11194.58 | 1.13% |
| 2025-11-10 | 14.05 | 14.07 | 0.08 | 0.57% | 13.96 | 14.11 | 84627 | 11896.62 | 1.21% |
| 2025-11-07 | 13.95 | 13.99 | 0.00 | 0.00% | 13.94 | 14.09 | 92604 | 12995.89 | 1.32% |
| 2025-11-06 | 13.86 | 13.99 | 0.18 | 1.30% | 13.81 | 14.15 | 106234 | 14893.62 | 1.52% |
| 2025-11-05 | 13.75 | 13.81 | -0.06 | -0.43% | 13.73 | 13.87 | 50809 | 7019.19 | 0.72% |
| 2025-11-04 | 14.00 | 13.87 | -0.17 | -1.21% | 13.75 | 14.01 | 76056 | 10543.97 | 1.09% |
| 2025-11-03 | 13.89 | 14.04 | 0.21 | 1.52% | 13.68 | 14.10 | 150682 | 20981.15 | 2.15% |
| 2025-10-31 | 13.45 | 13.83 | 0.44 | 3.29% | 13.45 | 13.84 | 158178 | 21708.82 | 2.26% |
| 2025-10-30 | 13.39 | 13.39 | 0.00 | 0.00% | 13.30 | 13.46 | 53692 | 7180.84 | 0.77% |
| 2025-10-29 | 13.29 | 13.39 | 0.04 | 0.30% | 13.00 | 13.40 | 55309 | 7353.16 | 0.79% |
| 2025-10-28 | 13.35 | 13.35 | 0.02 | 0.15% | 13.28 | 13.40 | 39061 | 5203.75 | 0.56% |
| 2025-10-27 | 13.34 | 13.33 | 0.04 | 0.30% | 13.30 | 13.40 | 46333 | 6185.40 | 0.66% |
| 2025-10-24 | 13.34 | 13.29 | -0.09 | -0.67% | 13.26 | 13.44 | 46535 | 6197.21 | 0.66% |
| 2025-10-23 | 13.29 | 13.38 | 0.03 | 0.22% | 13.14 | 13.39 | 42414 | 5618.00 | 0.61% |
| 2025-10-22 | 13.27 | 13.35 | -0.01 | -0.07% | 13.20 | 13.41 | 40867 | 5457.53 | 0.58% |
| 2025-10-21 | 13.15 | 13.36 | 0.24 | 1.83% | 13.12 | 13.38 | 64792 | 8620.48 | 0.92% |
| 2025-10-20 | 13.14 | 13.12 | 0.01 | 0.08% | 13.07 | 13.21 | 54258 | 7121.57 | 0.77% |
| 2025-10-17 | 13.25 | 13.11 | -0.17 | -1.28% | 13.08 | 13.47 | 72192 | 9554.57 | 1.03% |
| 2025-10-16 | 13.63 | 13.28 | -0.36 | -2.64% | 13.24 | 13.63 | 95444 | 12774.90 | 1.36% |
易普力(002096)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
