| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 14.10 | 14.07 | -0.06 | -0.42% | 14.00 | 14.20 | 160570 | 22609.74 | 2.29% |
| 2025-08-22 | 14.14 | 14.13 | -0.04 | -0.28% | 14.00 | 14.15 | 122554 | 17242.62 | 1.75% |
| 2025-08-21 | 14.15 | 14.17 | 0.13 | 0.93% | 14.10 | 14.29 | 190775 | 27063.16 | 2.72% |
| 2025-08-20 | 14.00 | 14.04 | 0.00 | 0.00% | 13.87 | 14.09 | 134335 | 18758.65 | 1.92% |
| 2025-08-19 | 14.00 | 14.04 | 0.09 | 0.65% | 13.90 | 14.13 | 141047 | 19764.20 | 2.01% |
| 2025-08-18 | 13.94 | 13.95 | 0.02 | 0.14% | 13.87 | 14.06 | 186447 | 26030.66 | 2.66% |
| 2025-08-15 | 13.80 | 13.93 | 0.07 | 0.51% | 13.80 | 13.96 | 91701 | 12741.49 | 1.31% |
| 2025-08-14 | 14.06 | 13.86 | -0.21 | -1.49% | 13.85 | 14.19 | 132276 | 18542.86 | 1.89% |
| 2025-08-13 | 14.03 | 14.07 | 0.05 | 0.36% | 13.96 | 14.15 | 107292 | 15102.23 | 1.53% |
| 2025-08-12 | 14.22 | 14.02 | -0.23 | -1.61% | 13.98 | 14.23 | 132701 | 18637.75 | 1.89% |
| 2025-08-11 | 14.16 | 14.25 | 0.12 | 0.85% | 14.05 | 14.30 | 180545 | 25661.96 | 2.58% |
| 2025-08-08 | 13.80 | 14.13 | 0.24 | 1.73% | 13.79 | 14.21 | 181138 | 25461.02 | 2.58% |
| 2025-08-07 | 13.93 | 13.89 | -0.09 | -0.64% | 13.76 | 13.98 | 139691 | 19340.61 | 1.99% |
| 2025-08-06 | 14.08 | 13.98 | -0.18 | -1.27% | 13.91 | 14.13 | 156868 | 21937.20 | 2.24% |
| 2025-08-05 | 14.00 | 14.16 | 0.18 | 1.29% | 13.96 | 14.20 | 156264 | 22046.94 | 2.23% |
| 2025-08-04 | 13.85 | 13.98 | 0.09 | 0.65% | 13.83 | 14.04 | 121818 | 17015.41 | 1.74% |
| 2025-08-01 | 13.99 | 13.89 | -0.10 | -0.71% | 13.88 | 14.11 | 137948 | 19255.51 | 1.97% |
| 2025-07-31 | 14.35 | 13.99 | -0.40 | -2.78% | 13.94 | 14.39 | 260065 | 36724.70 | 3.71% |
| 2025-07-30 | 14.77 | 14.39 | -0.61 | -4.07% | 14.30 | 14.97 | 352179 | 51403.63 | 5.02% |
| 2025-07-29 | 14.49 | 15.00 | 0.45 | 3.09% | 14.22 | 15.26 | 501005 | 73674.95 | 7.15% |
| 2025-07-28 | 14.40 | 14.55 | 0.09 | 0.62% | 14.35 | 14.98 | 431940 | 63026.81 | 6.16% |
| 2025-07-25 | 15.73 | 14.69 | -1.41 | -8.76% | 14.53 | 15.77 | 714866 | 106930.03 | 10.20% |
| 2025-07-24 | 16.78 | 16.10 | -0.96 | -5.63% | 15.35 | 16.78 | 1054582 | 167802.58 | 15.05% |
| 2025-07-23 | 17.06 | 17.06 | 1.55 | 9.99% | 17.06 | 17.06 | 109892 | 18747.66 | 1.57% |
| 2025-07-22 | 15.51 | 15.51 | 1.41 | 10.00% | 15.51 | 15.51 | 31829 | 4936.69 | 0.45% |
| 2025-07-21 | 14.10 | 14.10 | 1.28 | 9.98% | 14.10 | 14.10 | 73412 | 10351.07 | 1.05% |
| 2025-07-18 | 13.35 | 12.82 | -0.54 | -4.04% | 12.78 | 13.37 | 195736 | 25460.79 | 2.79% |
| 2025-07-17 | 12.89 | 13.36 | 0.42 | 3.25% | 12.88 | 13.42 | 181514 | 24062.89 | 2.59% |
| 2025-07-16 | 12.97 | 12.94 | -0.04 | -0.31% | 12.89 | 13.72 | 222557 | 29521.19 | 3.18% |
| 2025-07-15 | 13.03 | 12.98 | -0.19 | -1.44% | 12.83 | 13.19 | 93609 | 12164.15 | 1.34% |
| 2025-07-14 | 12.88 | 13.17 | 0.31 | 2.41% | 12.71 | 13.44 | 171041 | 22439.92 | 2.44% |
| 2025-07-11 | 13.08 | 12.86 | -0.25 | -1.91% | 12.82 | 13.10 | 98788 | 12765.18 | 1.41% |
| 2025-07-10 | 12.71 | 13.11 | 0.43 | 3.39% | 12.65 | 13.13 | 129480 | 16732.80 | 1.85% |
| 2025-07-09 | 12.67 | 12.68 | 0.01 | 0.08% | 12.58 | 12.91 | 96552 | 12298.40 | 1.38% |
| 2025-07-08 | 12.53 | 12.67 | 0.14 | 1.12% | 12.43 | 12.82 | 110585 | 14010.91 | 1.58% |
| 2025-07-07 | 12.41 | 12.53 | 0.10 | 0.80% | 12.36 | 12.65 | 57044 | 7126.16 | 0.81% |
| 2025-07-04 | 12.54 | 12.43 | -0.13 | -1.04% | 12.40 | 12.68 | 63544 | 7945.33 | 0.91% |
| 2025-07-03 | 12.56 | 12.56 | 0.01 | 0.08% | 12.38 | 12.71 | 100146 | 12586.25 | 1.43% |
| 2025-07-02 | 12.68 | 12.55 | -0.12 | -0.95% | 12.47 | 12.71 | 65496 | 8228.05 | 0.93% |
| 2025-07-01 | 12.41 | 12.67 | 0.26 | 2.10% | 12.36 | 12.82 | 116407 | 14646.82 | 1.66% |
| 2025-06-30 | 12.58 | 12.41 | -0.20 | -1.59% | 12.11 | 12.58 | 128188 | 15760.89 | 1.83% |
| 2025-06-27 | 12.43 | 12.61 | 0.13 | 1.04% | 12.42 | 12.75 | 97165 | 12239.04 | 1.39% |
| 2025-06-26 | 12.50 | 12.48 | -0.02 | -0.16% | 12.37 | 12.74 | 103456 | 12996.39 | 1.48% |
| 2025-06-25 | 12.63 | 12.50 | -0.09 | -0.71% | 12.43 | 12.63 | 104185 | 13037.49 | 1.49% |
| 2025-06-24 | 12.44 | 12.59 | 0.14 | 1.12% | 12.36 | 12.67 | 82140 | 10309.54 | 1.17% |
| 2025-06-23 | 12.49 | 12.45 | 0.12 | 0.97% | 12.38 | 12.72 | 143135 | 17931.37 | 2.04% |
| 2025-06-20 | 12.43 | 12.33 | -0.10 | -0.80% | 12.26 | 12.54 | 76879 | 9527.25 | 1.10% |
| 2025-06-19 | 12.60 | 12.43 | -0.18 | -1.43% | 12.38 | 12.67 | 82929 | 10382.77 | 1.18% |
| 2025-06-18 | 12.96 | 12.61 | -0.40 | -3.07% | 12.55 | 13.03 | 173135 | 21948.81 | 2.47% |
| 2025-06-17 | 13.34 | 13.01 | -0.35 | -2.62% | 12.94 | 13.38 | 199032 | 26058.58 | 2.84% |
| 2025-06-16 | 13.15 | 13.36 | 0.22 | 1.67% | 13.07 | 13.41 | 185680 | 24567.54 | 2.65% |
| 2025-06-13 | 12.87 | 13.14 | 0.26 | 2.02% | 12.81 | 13.32 | 273374 | 35833.04 | 3.90% |
| 2025-06-12 | 12.30 | 12.88 | 0.52 | 4.21% | 12.23 | 12.99 | 187722 | 23895.40 | 2.68% |
| 2025-06-11 | 12.03 | 12.36 | 0.29 | 2.40% | 12.03 | 12.39 | 101374 | 12417.49 | 1.45% |
| 2025-06-10 | 12.23 | 12.07 | -0.06 | -0.49% | 11.93 | 12.30 | 124338 | 15025.44 | 1.77% |
| 2025-06-09 | 12.21 | 12.13 | -0.10 | -0.82% | 11.99 | 12.41 | 236516 | 28755.77 | 3.37% |
| 2025-06-06 | 11.58 | 12.23 | 0.56 | 4.80% | 11.58 | 12.84 | 354916 | 44278.19 | 5.06% |
| 2025-06-05 | 12.01 | 11.67 | 0.03 | 0.26% | 11.66 | 12.07 | 61270 | 7219.73 | 0.87% |
| 2025-06-04 | 11.77 | 11.64 | -0.12 | -1.02% | 11.58 | 11.80 | 45243 | 5265.01 | 0.65% |
| 2025-06-03 | 11.60 | 11.76 | 0.18 | 1.55% | 11.57 | 11.83 | 85818 | 10058.54 | 1.22% |
| 2025-05-30 | 11.17 | 11.58 | 0.40 | 3.58% | 11.07 | 11.64 | 133063 | 15200.90 | 1.90% |
| 2025-05-29 | 11.06 | 11.18 | 0.10 | 0.90% | 11.00 | 11.21 | 42986 | 4791.66 | 0.61% |
| 2025-05-28 | 11.26 | 11.08 | -0.14 | -1.25% | 11.04 | 11.28 | 60404 | 6708.10 | 0.86% |
| 2025-05-27 | 11.35 | 11.22 | -0.13 | -1.15% | 11.17 | 11.40 | 46436 | 5212.75 | 0.66% |
| 2025-05-26 | 11.39 | 11.35 | -0.04 | -0.35% | 11.28 | 11.45 | 46593 | 5284.51 | 0.66% |
| 2025-05-23 | 11.36 | 11.39 | 0.05 | 0.44% | 11.33 | 11.49 | 53068 | 6055.45 | 0.76% |
| 2025-05-22 | 11.46 | 11.34 | -0.15 | -1.31% | 11.31 | 11.49 | 78033 | 8880.00 | 1.11% |
| 2025-05-21 | 11.51 | 11.49 | -0.02 | -0.17% | 11.43 | 11.65 | 79057 | 9097.55 | 1.13% |
| 2025-05-20 | 11.45 | 11.51 | 0.11 | 0.96% | 11.32 | 11.54 | 90703 | 10381.49 | 1.29% |
| 2025-05-19 | 11.74 | 11.40 | -0.24 | -2.06% | 11.38 | 11.77 | 104275 | 12003.06 | 1.49% |
| 2025-05-16 | 11.77 | 11.64 | -0.11 | -0.94% | 11.60 | 11.85 | 53304 | 6234.52 | 0.76% |
| 2025-05-15 | 12.11 | 11.75 | -0.39 | -3.21% | 11.73 | 12.11 | 72685 | 8609.47 | 1.04% |
| 2025-05-14 | 12.13 | 12.14 | -0.06 | -0.49% | 12.06 | 12.21 | 39207 | 4753.08 | 0.56% |
| 2025-05-13 | 12.51 | 12.20 | -0.30 | -2.40% | 12.15 | 12.51 | 60638 | 7427.75 | 0.87% |
| 2025-05-12 | 12.36 | 12.50 | 0.18 | 1.46% | 12.30 | 12.56 | 65933 | 8224.73 | 0.94% |
| 2025-05-09 | 12.52 | 12.32 | -0.26 | -2.07% | 12.26 | 12.55 | 55403 | 6875.13 | 0.79% |
| 2025-05-08 | 12.42 | 12.58 | 0.08 | 0.64% | 12.31 | 12.60 | 68044 | 8511.04 | 0.97% |
| 2025-05-07 | 12.32 | 12.50 | 0.23 | 1.87% | 12.26 | 12.66 | 86276 | 10743.96 | 1.23% |
| 2025-05-06 | 12.29 | 12.27 | 0.11 | 0.90% | 12.10 | 12.30 | 53151 | 6493.17 | 0.76% |
| 2025-04-30 | 12.34 | 12.16 | -0.10 | -0.82% | 12.07 | 12.36 | 52323 | 6366.40 | 0.75% |
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。
