| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 10.90 | 11.15 | 0.19 | 1.73% | 10.89 | 11.22 | 75880 | 8418.69 | 1.55% |
| 2025-01-16 | 10.98 | 10.96 | 0.02 | 0.18% | 10.87 | 11.14 | 57280 | 6307.16 | 1.17% |
| 2025-01-15 | 11.06 | 10.94 | -0.14 | -1.26% | 10.80 | 11.10 | 70301 | 7691.98 | 1.44% |
| 2025-01-14 | 10.88 | 11.08 | 0.24 | 2.21% | 10.76 | 11.13 | 88362 | 9694.10 | 1.81% |
| 2025-01-13 | 10.60 | 10.84 | 0.05 | 0.46% | 10.55 | 10.98 | 54290 | 5848.74 | 1.11% |
| 2025-01-10 | 10.98 | 10.79 | -0.19 | -1.73% | 10.78 | 11.06 | 67632 | 7371.84 | 1.38% |
| 2025-01-09 | 11.03 | 10.98 | -0.13 | -1.17% | 10.88 | 11.18 | 94228 | 10357.83 | 1.93% |
| 2025-01-08 | 11.36 | 11.11 | -0.29 | -2.54% | 10.86 | 11.38 | 86596 | 9601.82 | 1.77% |
| 2025-01-07 | 11.33 | 11.40 | 0.08 | 0.71% | 11.04 | 11.45 | 78401 | 8853.94 | 1.61% |
| 2025-01-06 | 11.25 | 11.32 | -0.06 | -0.53% | 11.16 | 11.46 | 57502 | 6496.01 | 1.18% |
| 2025-01-03 | 11.65 | 11.38 | -0.15 | -1.30% | 11.33 | 11.78 | 81880 | 9477.23 | 1.68% |
| 2025-01-02 | 11.81 | 11.53 | -0.35 | -2.95% | 11.45 | 11.93 | 101608 | 11874.23 | 2.08% |
| 2024-12-31 | 12.13 | 11.88 | -0.24 | -1.98% | 11.75 | 12.17 | 132531 | 15774.24 | 2.71% |
| 2024-12-30 | 12.18 | 12.12 | -0.08 | -0.66% | 11.98 | 12.26 | 105739 | 12798.38 | 2.16% |
| 2024-12-27 | 12.11 | 12.20 | 0.05 | 0.41% | 11.98 | 12.41 | 116325 | 14283.11 | 2.38% |
| 2024-12-26 | 12.19 | 12.15 | -0.21 | -1.70% | 12.10 | 12.35 | 116298 | 14174.04 | 2.38% |
| 2024-12-25 | 13.12 | 12.36 | -0.59 | -4.56% | 12.17 | 13.13 | 287639 | 36121.41 | 5.89% |
| 2024-12-24 | 12.86 | 12.95 | -0.01 | -0.08% | 12.75 | 13.34 | 218315 | 28329.74 | 4.47% |
| 2024-12-23 | 12.95 | 12.96 | -0.11 | -0.84% | 12.89 | 13.73 | 223560 | 29830.59 | 4.58% |
| 2024-12-20 | 13.76 | 13.07 | -0.37 | -2.75% | 12.98 | 13.81 | 208272 | 27564.28 | 4.26% |
| 2024-12-19 | 12.75 | 13.44 | 0.52 | 4.02% | 12.55 | 13.54 | 244174 | 32461.10 | 5.00% |
| 2024-12-18 | 12.82 | 12.92 | 0.10 | 0.78% | 12.74 | 13.16 | 124070 | 16082.46 | 2.54% |
| 2024-12-17 | 12.75 | 12.82 | -0.02 | -0.16% | 12.66 | 13.34 | 126425 | 16467.76 | 2.59% |
| 2024-12-16 | 13.09 | 12.84 | -0.25 | -1.91% | 12.70 | 13.20 | 106092 | 13682.48 | 2.17% |
| 2024-12-13 | 13.10 | 13.09 | -0.06 | -0.46% | 13.01 | 13.48 | 140482 | 18651.14 | 2.88% |
| 2024-12-12 | 12.74 | 13.15 | 0.42 | 3.30% | 12.74 | 13.21 | 169941 | 22088.67 | 3.48% |
| 2024-12-11 | 12.60 | 12.73 | 0.04 | 0.32% | 12.60 | 12.94 | 71892 | 9189.93 | 1.47% |
| 2024-12-10 | 12.67 | 12.69 | 0.37 | 3.00% | 12.42 | 12.89 | 156068 | 19741.80 | 3.20% |
| 2024-12-09 | 12.54 | 12.32 | -0.25 | -1.99% | 12.16 | 12.55 | 105206 | 12954.78 | 2.15% |
| 2024-12-06 | 12.72 | 12.57 | -0.15 | -1.18% | 12.40 | 12.78 | 84296 | 10559.66 | 1.73% |
| 2024-12-05 | 12.65 | 12.72 | 0.01 | 0.08% | 12.50 | 12.90 | 63910 | 8103.11 | 1.31% |
| 2024-12-04 | 12.74 | 12.71 | -0.07 | -0.55% | 12.60 | 12.90 | 68158 | 8691.74 | 1.40% |
| 2024-12-03 | 12.66 | 12.78 | 0.12 | 0.95% | 12.48 | 12.82 | 92292 | 11715.37 | 1.89% |
| 2024-12-02 | 12.29 | 12.66 | 0.40 | 3.26% | 12.16 | 12.69 | 110299 | 13781.16 | 2.26% |
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。
