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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.73 | 36.97 | 34.55 | 34.87 | -2.95% | 6.10 | 4.55% |
| 2026-03-20 | 37.15 | 37.50 | 35.90 | 35.93 | -2.39% | 4.65 | 3.39% |
| 2026-03-19 | 37.58 | 37.87 | 36.50 | 36.81 | -4.07% | 5.59 | 4.03% |
| 2026-03-18 | 37.50 | 38.64 | 37.23 | 38.37 | +2.32% | 6.94 | 4.90% |
| 2026-03-17 | 39.44 | 39.80 | 37.40 | 37.50 | -4.80% | 8.33 | 5.80% |
| 2026-03-16 | 40.00 | 40.45 | 38.20 | 39.39 | -3.48% | 9.29 | 6.37% |
| 2026-03-13 | 40.01 | 42.09 | 39.64 | 40.81 | -0.99% | 8.72 | 5.71% |
| 2026-03-12 | 44.73 | 44.73 | 41.08 | 41.22 | -9.49% | 16.13 | 10.16% |
| 2026-03-11 | 48.31 | 48.47 | 44.65 | 45.54 | -5.40% | 18.32 | 10.71% |
| 2026-03-10 | 48.39 | 48.77 | 46.74 | 48.14 | -0.29% | 8.49 | 4.75% |
| 2026-03-09 | 47.00 | 48.87 | 44.50 | 48.28 | +0.54% | 11.11 | 6.36% |
| 2026-03-06 | 46.81 | 49.38 | 46.81 | 48.02 | +2.61% | 9.88 | 5.47% |
| 2026-03-05 | 45.87 | 48.28 | 45.27 | 46.80 | +4.86% | 9.99 | 5.68% |
| 2026-03-04 | 42.92 | 46.10 | 42.91 | 44.63 | +3.67% | 6.69 | 3.99% |
| 2026-03-03 | 45.61 | 46.05 | 43.00 | 43.05 | -6.68% | 7.88 | 4.77% |
| 2026-03-02 | 45.35 | 47.64 | 45.31 | 46.13 | -0.50% | 6.50 | 3.75% |
| 2026-02-27 | 46.70 | 48.88 | 45.68 | 46.36 | -2.87% | 10.08 | 5.74% |
| 2026-02-26 | 45.55 | 48.75 | 45.30 | 47.73 | +2.76% | 9.11 | 5.14% |
| 2026-02-25 | 45.90 | 46.53 | 45.21 | 46.45 | +1.02% | 6.75 | 3.93% |
| 2026-02-24 | 45.79 | 47.80 | 44.80 | 45.98 | +0.68% | 9.20 | 5.30% |