| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 12.05 | 12.26 | 0.21 | 1.74% | 12.05 | 12.33 | 32757 | 4006.23 | 0.47% |
| 2025-04-28 | 12.14 | 12.05 | -0.16 | -1.31% | 11.99 | 12.21 | 46294 | 5590.87 | 0.66% |
| 2025-04-25 | 12.40 | 12.21 | -0.22 | -1.77% | 12.18 | 12.46 | 50982 | 6249.96 | 0.73% |
| 2025-04-24 | 12.40 | 12.43 | -0.05 | -0.40% | 12.26 | 12.52 | 51469 | 6384.32 | 0.73% |
| 2025-04-23 | 12.41 | 12.48 | 0.09 | 0.73% | 12.23 | 12.59 | 79443 | 9865.25 | 1.13% |
| 2025-04-22 | 12.43 | 12.39 | -0.07 | -0.56% | 12.34 | 12.56 | 52189 | 6494.91 | 0.74% |
| 2025-04-21 | 12.39 | 12.46 | 0.09 | 0.73% | 12.28 | 12.57 | 86200 | 10760.82 | 1.23% |
| 2025-04-18 | 12.19 | 12.37 | 0.13 | 1.06% | 12.05 | 12.58 | 116085 | 14355.74 | 1.66% |
| 2025-04-17 | 12.20 | 12.24 | -0.09 | -0.73% | 12.02 | 12.41 | 82213 | 10099.79 | 1.17% |
| 2025-04-16 | 11.89 | 12.33 | 0.33 | 2.75% | 11.89 | 12.34 | 95343 | 11607.53 | 1.36% |
| 2025-04-15 | 12.02 | 12.00 | -0.08 | -0.66% | 11.91 | 12.36 | 76775 | 9281.96 | 1.10% |
| 2025-04-14 | 12.26 | 12.08 | -0.09 | -0.74% | 12.01 | 12.30 | 63030 | 7623.18 | 0.90% |
| 2025-04-11 | 11.95 | 12.17 | 0.14 | 1.16% | 11.83 | 12.35 | 103678 | 12644.58 | 1.48% |
| 2025-04-10 | 11.84 | 12.03 | 0.21 | 1.78% | 11.78 | 12.17 | 110000 | 13195.59 | 1.57% |
| 2025-04-09 | 11.15 | 11.82 | 0.58 | 5.16% | 10.81 | 11.93 | 138272 | 15893.57 | 1.97% |
| 2025-04-08 | 10.75 | 11.24 | 0.43 | 3.98% | 10.74 | 11.27 | 108248 | 12038.05 | 1.54% |
| 2025-04-07 | 11.12 | 10.81 | -0.80 | -6.89% | 10.46 | 11.31 | 136895 | 14962.54 | 1.95% |
| 2025-04-03 | 11.48 | 11.61 | 0.05 | 0.43% | 11.44 | 11.99 | 90453 | 10591.59 | 1.29% |
| 2025-04-02 | 11.49 | 11.56 | 0.07 | 0.61% | 11.38 | 11.79 | 76476 | 8877.01 | 1.09% |
| 2025-04-01 | 11.42 | 11.49 | 0.14 | 1.23% | 11.28 | 11.60 | 101326 | 11562.37 | 1.45% |
| 2025-03-31 | 11.91 | 11.35 | -0.76 | -6.28% | 11.33 | 11.96 | 131584 | 15172.75 | 1.88% |
| 2025-03-28 | 11.90 | 12.11 | -0.27 | -2.18% | 11.75 | 12.36 | 157184 | 18875.11 | 2.24% |
| 2025-03-27 | 12.67 | 12.38 | 0.23 | 1.89% | 12.27 | 13.05 | 301865 | 38215.78 | 4.31% |
| 2025-03-26 | 12.00 | 12.15 | 0.14 | 1.17% | 11.89 | 12.16 | 62111 | 7477.78 | 0.89% |
| 2025-03-25 | 11.87 | 12.01 | 0.14 | 1.18% | 11.78 | 12.09 | 66332 | 7942.16 | 0.95% |
| 2025-03-24 | 11.99 | 11.87 | -0.14 | -1.17% | 11.70 | 12.23 | 89026 | 10659.82 | 1.27% |
| 2025-03-21 | 11.61 | 12.01 | 0.35 | 3.00% | 11.52 | 12.15 | 103220 | 12200.60 | 1.47% |
| 2025-03-20 | 11.83 | 11.66 | -0.18 | -1.52% | 11.64 | 11.84 | 44752 | 5248.13 | 0.64% |
| 2025-03-19 | 12.04 | 11.84 | -0.20 | -1.66% | 11.79 | 12.04 | 41172 | 4880.58 | 0.59% |
| 2025-03-18 | 11.78 | 12.04 | 0.24 | 2.03% | 11.72 | 12.12 | 88246 | 10579.22 | 1.26% |
| 2025-03-17 | 11.67 | 11.80 | 0.13 | 1.11% | 11.61 | 11.82 | 48581 | 5687.44 | 0.69% |
| 2025-03-14 | 11.63 | 11.67 | 0.03 | 0.26% | 11.58 | 11.74 | 45593 | 5316.03 | 0.65% |
| 2025-03-13 | 11.76 | 11.64 | -0.12 | -1.02% | 11.54 | 11.81 | 55518 | 6452.17 | 0.79% |
| 2025-03-12 | 11.86 | 11.76 | -0.06 | -0.51% | 11.75 | 11.88 | 53314 | 6298.36 | 0.76% |
| 2025-03-11 | 11.62 | 11.82 | 0.09 | 0.77% | 11.57 | 11.82 | 40678 | 4762.56 | 0.58% |
| 2025-03-10 | 11.82 | 11.73 | -0.11 | -0.93% | 11.62 | 11.89 | 44423 | 5210.03 | 0.63% |
| 2025-03-07 | 11.73 | 11.84 | 0.06 | 0.51% | 11.73 | 11.95 | 54438 | 6441.10 | 0.78% |
| 2025-03-06 | 11.85 | 11.78 | -0.05 | -0.42% | 11.75 | 11.89 | 65853 | 7777.74 | 0.94% |
| 2025-03-05 | 11.72 | 11.83 | 0.07 | 0.60% | 11.55 | 11.86 | 81049 | 9497.70 | 1.16% |
| 2025-03-04 | 11.39 | 11.76 | 0.19 | 1.64% | 11.33 | 11.80 | 124003 | 14420.72 | 1.77% |
| 2025-03-03 | 11.80 | 11.57 | 0.36 | 3.21% | 11.51 | 12.18 | 237002 | 27907.09 | 3.38% |
| 2025-02-28 | 11.14 | 11.21 | 0.07 | 0.63% | 11.05 | 11.28 | 91388 | 10213.35 | 1.30% |
| 2025-02-27 | 11.15 | 11.14 | 0.02 | 0.18% | 11.03 | 11.18 | 62321 | 6930.24 | 0.89% |
| 2025-02-26 | 11.04 | 11.12 | 0.11 | 1.00% | 11.01 | 11.17 | 62422 | 6928.09 | 0.89% |
| 2025-02-25 | 11.18 | 11.01 | -0.24 | -2.13% | 10.95 | 11.18 | 60420 | 6681.22 | 0.86% |
| 2025-02-24 | 11.20 | 11.25 | 0.05 | 0.45% | 11.16 | 11.46 | 67649 | 7626.69 | 0.97% |
| 2025-02-21 | 11.29 | 11.20 | -0.09 | -0.80% | 11.16 | 11.34 | 74915 | 8406.59 | 1.07% |
| 2025-02-20 | 10.92 | 11.29 | 0.37 | 3.39% | 10.84 | 11.39 | 147399 | 16551.58 | 2.10% |
| 2025-02-19 | 10.70 | 10.92 | 0.19 | 1.77% | 10.67 | 10.99 | 98397 | 10712.96 | 1.40% |
| 2025-02-18 | 10.65 | 10.73 | 0.08 | 0.75% | 10.59 | 10.90 | 110384 | 11916.67 | 1.57% |
| 2025-02-17 | 10.70 | 10.65 | 0.01 | 0.09% | 10.50 | 10.70 | 63247 | 6699.02 | 0.90% |
| 2025-02-14 | 10.68 | 10.64 | -0.05 | -0.47% | 10.60 | 10.77 | 48181 | 5131.55 | 0.69% |
| 2025-02-13 | 10.71 | 10.69 | -0.05 | -0.47% | 10.65 | 10.81 | 55734 | 5976.93 | 0.80% |
| 2025-02-12 | 10.80 | 10.74 | -0.12 | -1.10% | 10.63 | 10.86 | 72198 | 7733.43 | 1.03% |
| 2025-02-11 | 11.03 | 10.86 | -0.13 | -1.18% | 10.79 | 11.07 | 76659 | 8346.29 | 1.09% |
| 2025-02-10 | 10.75 | 10.99 | 0.26 | 2.42% | 10.64 | 11.03 | 135847 | 14807.13 | 1.94% |
| 2025-02-07 | 10.75 | 10.73 | -0.01 | -0.09% | 10.61 | 10.80 | 95784 | 10261.00 | 1.37% |
| 2025-02-06 | 10.49 | 10.74 | 0.25 | 2.38% | 10.22 | 10.77 | 132542 | 13944.94 | 1.89% |
| 2025-02-05 | 10.41 | 10.49 | 0.19 | 1.84% | 10.40 | 10.58 | 106182 | 11144.38 | 1.51% |
| 2025-01-27 | 10.16 | 10.30 | 0.17 | 1.68% | 10.14 | 10.56 | 108588 | 11238.93 | 2.22% |
| 2025-01-24 | 10.30 | 10.13 | -0.21 | -2.03% | 10.01 | 10.34 | 130666 | 13280.29 | 2.68% |
| 2025-01-23 | 10.56 | 10.34 | -0.12 | -1.15% | 10.33 | 10.63 | 82565 | 8642.54 | 1.69% |
| 2025-01-22 | 10.78 | 10.46 | -0.32 | -2.97% | 10.32 | 10.78 | 112960 | 11849.14 | 2.31% |
| 2025-01-21 | 11.05 | 10.78 | -0.23 | -2.09% | 10.60 | 11.05 | 133566 | 14391.62 | 2.73% |
| 2025-01-20 | 11.20 | 11.01 | -0.14 | -1.26% | 10.83 | 11.26 | 98783 | 10856.62 | 2.02% |
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。
