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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.48 | 46.94 | 44.16 | 45.67 | -1.53% | 9.00 | 5.27% |
| 2026-02-12 | 42.11 | 46.38 | 42.00 | 46.38 | +10.01% | 9.66 | 5.77% |
| 2026-02-11 | 42.80 | 43.79 | 41.83 | 42.16 | -1.82% | 4.17 | 2.62% |
| 2026-02-10 | 42.62 | 43.56 | 41.70 | 42.94 | +0.52% | 5.30 | 3.31% |
| 2026-02-09 | 41.03 | 43.32 | 40.34 | 42.72 | +6.88% | 8.84 | 5.63% |
| 2026-02-06 | 39.49 | 41.19 | 39.12 | 39.97 | -0.57% | 6.45 | 4.27% |
| 2026-02-05 | 44.00 | 44.16 | 39.74 | 40.20 | -8.97% | 11.35 | 7.48% |
| 2026-02-04 | 43.62 | 45.16 | 42.81 | 44.16 | +0.68% | 11.09 | 6.74% |
| 2026-02-03 | 40.19 | 43.86 | 39.98 | 43.86 | +10.01% | 11.03 | 7.00% |
| 2026-02-02 | 41.00 | 41.68 | 39.80 | 39.87 | +2.31% | 10.55 | 6.93% |
| 2026-01-30 | 37.88 | 39.65 | 37.23 | 38.97 | +1.75% | 4.68 | 3.26% |
| 2026-01-29 | 39.70 | 39.99 | 38.24 | 38.30 | -3.31% | 4.86 | 3.33% |
| 2026-01-28 | 39.38 | 39.88 | 38.80 | 39.61 | +0.38% | 4.13 | 2.80% |
| 2026-01-27 | 39.01 | 39.62 | 38.18 | 39.46 | +0.18% | 5.85 | 4.02% |
| 2026-01-26 | 40.89 | 41.85 | 39.00 | 39.39 | -4.25% | 11.50 | 7.63% |
| 2026-01-23 | 40.08 | 42.40 | 39.39 | 41.14 | +1.35% | 10.74 | 7.00% |
| 2026-01-22 | 42.19 | 42.57 | 40.35 | 40.59 | -3.29% | 7.02 | 4.56% |
| 2026-01-21 | 40.33 | 43.22 | 39.10 | 41.97 | +3.50% | 11.64 | 7.50% |
| 2026-01-20 | 41.54 | 42.70 | 39.04 | 40.55 | -3.31% | 12.61 | 8.28% |
| 2026-01-19 | 38.50 | 42.18 | 38.50 | 41.94 | +7.24% | 12.14 | 7.88% |