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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.03 | 15.37 | 15.03 | 15.35 | +2.12% | 0.96 | 1.68% |
| 2025-06-23 | 14.91 | 15.05 | 14.81 | 15.03 | +0.47% | 0.58 | 1.04% |
| 2025-06-20 | 15.19 | 15.25 | 14.94 | 14.96 | -1.51% | 0.69 | 1.23% |
| 2025-06-19 | 15.49 | 15.58 | 15.11 | 15.19 | -1.93% | 1.03 | 1.79% |
| 2025-06-18 | 15.42 | 15.51 | 15.34 | 15.49 | +0.45% | 0.51 | 0.89% |
| 2025-06-17 | 15.59 | 15.63 | 15.33 | 15.42 | -1.02% | 0.97 | 1.68% |
| 2025-06-16 | 15.36 | 15.64 | 15.33 | 15.58 | +0.71% | 0.79 | 1.35% |
| 2025-06-13 | 15.77 | 15.84 | 15.39 | 15.47 | -2.45% | 1.63 | 2.79% |
| 2025-06-12 | 15.84 | 16.04 | 15.79 | 15.86 | -0.87% | 1.14 | 1.93% |
| 2025-06-11 | 15.83 | 16.20 | 15.72 | 15.99 | +1.78% | 2.41 | 4.01% |
| 2025-06-10 | 15.93 | 15.96 | 15.54 | 15.72 | -1.25% | 1.37 | 2.33% |
| 2025-06-09 | 16.02 | 16.05 | 15.88 | 15.91 | -0.56% | 1.69 | 2.84% |
| 2025-06-06 | 15.95 | 16.17 | 15.83 | 16.00 | -0.19% | 1.39 | 2.32% |
| 2025-06-05 | 15.71 | 16.08 | 15.65 | 16.03 | +1.90% | 2.11 | 3.56% |
| 2025-06-04 | 15.72 | 15.88 | 15.70 | 15.74 | -0.63% | 1.25 | 2.12% |
| 2025-06-03 | 15.47 | 16.19 | 15.44 | 15.84 | +1.60% | 1.51 | 2.56% |
| 2025-05-30 | 15.86 | 15.86 | 15.55 | 15.59 | -1.94% | 0.99 | 1.70% |
| 2025-05-29 | 15.77 | 15.99 | 15.77 | 15.89 | +0.69% | 1.32 | 2.22% |
| 2025-05-28 | 16.08 | 16.09 | 15.76 | 15.79 | -0.44% | 1.13 | 1.90% |
| 2025-05-27 | 16.16 | 16.26 | 15.79 | 15.86 | -2.57% | 1.88 | 3.15% |