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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.34 | 16.39 | 16.10 | 16.39 | +0.31% | 2.08 | 3.41% |
| 2025-07-21 | 16.33 | 16.42 | 16.25 | 16.34 | +0.31% | 1.78 | 2.90% |
| 2025-07-18 | 16.37 | 16.43 | 16.23 | 16.29 | -0.37% | 1.36 | 2.23% |
| 2025-07-17 | 16.31 | 16.48 | 16.29 | 16.35 | 0.00% | 1.50 | 2.43% |
| 2025-07-16 | 16.33 | 16.42 | 16.21 | 16.35 | +0.06% | 1.32 | 2.15% |
| 2025-07-15 | 16.40 | 16.44 | 16.17 | 16.34 | 0.00% | 1.78 | 2.91% |
| 2025-07-14 | 16.21 | 16.81 | 16.12 | 16.34 | +1.11% | 2.44 | 3.96% |
| 2025-07-11 | 16.25 | 16.34 | 16.02 | 16.16 | -0.98% | 2.34 | 3.85% |
| 2025-07-10 | 16.48 | 16.61 | 16.23 | 16.32 | -0.97% | 2.98 | 4.85% |
| 2025-07-09 | 16.03 | 17.19 | 15.99 | 16.48 | +3.12% | 6.78 | 10.84% |
| 2025-07-08 | 15.71 | 16.02 | 15.68 | 15.98 | +1.84% | 2.01 | 3.36% |
| 2025-07-07 | 15.57 | 15.76 | 15.52 | 15.70 | +0.83% | 0.99 | 1.69% |
| 2025-07-04 | 15.78 | 15.81 | 15.55 | 15.57 | -1.39% | 1.04 | 1.77% |
| 2025-07-03 | 15.64 | 15.90 | 15.56 | 15.79 | +1.15% | 1.18 | 2.00% |
| 2025-07-02 | 15.71 | 15.71 | 15.49 | 15.61 | -0.51% | 0.72 | 1.23% |
| 2025-07-01 | 15.66 | 15.72 | 15.52 | 15.69 | 0.00% | 0.96 | 1.63% |
| 2025-06-30 | 15.52 | 15.70 | 15.52 | 15.69 | +1.16% | 1.22 | 2.08% |
| 2025-06-27 | 15.32 | 15.57 | 15.30 | 15.51 | +1.24% | 1.10 | 1.89% |
| 2025-06-26 | 15.46 | 15.47 | 15.31 | 15.32 | -1.03% | 0.99 | 1.71% |
| 2025-06-25 | 15.40 | 15.49 | 15.30 | 15.48 | +0.84% | 1.07 | 1.86% |