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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.38 | 16.55 | 15.28 | 16.27 | +5.97% | 3.59 | 6.00% |
| 2025-05-23 | 15.68 | 15.78 | 15.33 | 15.36 | -2.78% | 1.69 | 2.91% |
| 2025-05-22 | 16.05 | 16.40 | 15.79 | 15.80 | -1.80% | 2.12 | 3.53% |
| 2025-05-21 | 16.08 | 16.25 | 15.81 | 16.08 | -0.37% | 1.57 | 2.61% |
| 2025-05-20 | 15.58 | 16.23 | 15.41 | 16.14 | +3.65% | 2.30 | 3.88% |
| 2025-05-19 | 15.50 | 15.59 | 15.28 | 15.58 | +0.26% | 0.92 | 1.59% |
| 2025-05-16 | 15.52 | 15.66 | 15.48 | 15.54 | 0.00% | 0.88 | 1.52% |
| 2025-05-15 | 15.91 | 15.95 | 15.54 | 15.54 | -2.32% | 1.23 | 2.11% |
| 2025-05-14 | 16.00 | 16.07 | 15.83 | 15.90 | -0.56% | 1.28 | 2.16% |
| 2025-05-13 | 16.39 | 16.49 | 15.96 | 15.99 | -1.35% | 2.05 | 3.39% |
| 2025-05-12 | 15.79 | 16.48 | 15.79 | 16.21 | +4.09% | 2.78 | 4.52% |
| 2025-05-09 | 15.78 | 15.87 | 15.52 | 15.58 | -1.61% | 1.12 | 1.88% |
| 2025-05-08 | 15.51 | 15.85 | 15.51 | 15.83 | +1.32% | 1.41 | 2.35% |
| 2025-05-07 | 15.81 | 15.90 | 15.47 | 15.63 | +0.13% | 1.61 | 2.70% |
| 2025-05-06 | 15.11 | 15.61 | 15.08 | 15.61 | +3.64% | 1.55 | 2.63% |