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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.00 | 40.23 | 39.06 | 39.17 | -1.68% | 5.28 | 3.57% |
| 2026-04-20 | 39.70 | 40.10 | 38.77 | 39.84 | +0.25% | 7.24 | 4.87% |
| 2026-04-17 | 39.61 | 40.58 | 39.27 | 39.74 | -0.20% | 7.19 | 4.82% |
| 2026-04-16 | 39.45 | 40.20 | 37.53 | 39.82 | +3.21% | 8.12 | 5.52% |
| 2026-04-15 | 39.16 | 40.28 | 38.35 | 38.58 | -1.03% | 7.75 | 5.27% |
| 2026-04-14 | 38.04 | 39.72 | 37.81 | 38.98 | +3.12% | 9.78 | 6.73% |
| 2026-04-13 | 39.27 | 39.42 | 37.10 | 37.80 | -4.91% | 11.05 | 7.78% |
| 2026-04-10 | 38.00 | 40.68 | 37.72 | 39.75 | +5.58% | 11.88 | 8.06% |
| 2026-04-09 | 36.77 | 38.26 | 36.77 | 37.65 | +1.10% | 6.26 | 4.45% |
| 2026-04-08 | 35.42 | 37.40 | 35.42 | 37.24 | +9.11% | 7.79 | 5.66% |
| 2026-04-07 | 34.78 | 35.50 | 34.06 | 34.13 | -0.84% | 3.24 | 2.50% |
| 2026-04-03 | 34.51 | 35.55 | 34.42 | 34.42 | +0.15% | 4.38 | 3.35% |
| 2026-04-02 | 36.00 | 36.18 | 34.13 | 34.37 | -4.87% | 5.93 | 4.56% |
| 2026-04-01 | 36.72 | 36.78 | 35.47 | 36.13 | +2.35% | 5.24 | 3.90% |
| 2026-03-31 | 36.02 | 37.14 | 35.20 | 35.30 | -6.09% | 8.09 | 6.00% |
| 2026-03-30 | 37.21 | 38.37 | 36.50 | 37.59 | -0.24% | 6.10 | 4.37% |
| 2026-03-27 | 36.90 | 38.18 | 36.67 | 37.68 | +0.75% | 5.26 | 3.75% |
| 2026-03-26 | 37.03 | 38.12 | 36.87 | 37.40 | +0.97% | 6.06 | 4.32% |
| 2026-03-25 | 36.89 | 38.00 | 36.66 | 37.04 | +2.12% | 5.66 | 4.05% |
| 2026-03-24 | 35.60 | 36.33 | 34.88 | 36.27 | +4.01% | 5.51 | 4.13% |