伊戈尔 sz.002922
40.46
-1.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.99 | 41.73 | 38.68 | 40.46 | -1.29% | 13.93 | 9.21% |
| 2026-05-21 | 44.87 | 45.48 | 40.88 | 40.99 | -8.73% | 16.00 | 9.73% |
| 2026-05-20 | 43.38 | 45.00 | 42.58 | 44.91 | +1.72% | 15.84 | 9.60% |
| 2026-05-19 | 42.52 | 44.28 | 41.70 | 44.15 | +3.08% | 12.90 | 7.96% |
| 2026-05-18 | 41.89 | 43.93 | 41.68 | 42.83 | +1.23% | 11.42 | 7.07% |
| 2026-05-15 | 44.03 | 44.11 | 41.68 | 42.31 | -4.36% | 12.00 | 7.50% |
| 2026-05-14 | 46.00 | 46.00 | 43.40 | 44.24 | -2.83% | 14.26 | 8.53% |
| 2026-05-13 | 40.85 | 45.53 | 40.60 | 45.53 | +10.00% | 18.83 | 11.43% |
| 2026-05-12 | 41.76 | 43.15 | 41.10 | 41.39 | -0.86% | 9.77 | 6.20% |
| 2026-05-11 | 42.57 | 42.66 | 41.54 | 41.75 | -1.21% | 8.95 | 5.69% |
| 2026-05-08 | 42.10 | 42.86 | 41.70 | 42.26 | -0.98% | 7.80 | 4.90% |
| 2026-05-07 | 41.40 | 42.94 | 41.40 | 42.68 | +3.29% | 9.92 | 6.22% |
| 2026-05-06 | 40.27 | 41.38 | 39.98 | 41.32 | +4.50% | 9.13 | 5.95% |
| 2026-04-30 | 40.60 | 40.78 | 39.00 | 39.54 | -2.63% | 8.51 | 5.72% |
| 2026-04-29 | 41.04 | 41.44 | 40.10 | 40.61 | -1.05% | 6.90 | 4.52% |
| 2026-04-28 | 40.70 | 41.81 | 40.30 | 41.04 | -0.05% | 6.18 | 4.03% |
| 2026-04-27 | 42.26 | 42.29 | 40.85 | 41.06 | -1.93% | 9.16 | 5.91% |
| 2026-04-24 | 41.84 | 43.19 | 40.88 | 41.87 | +1.85% | 11.78 | 7.45% |
| 2026-04-23 | 41.80 | 43.50 | 39.98 | 41.11 | -1.41% | 11.80 | 7.58% |
| 2026-04-22 | 39.00 | 42.17 | 38.50 | 41.70 | +6.46% | 11.90 | 7.82% |