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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.00 | 41.94 | 39.11 | 39.11 | -0.48% | 12.13 | 8.04% |
| 2026-01-15 | 38.10 | 40.58 | 37.37 | 39.30 | +2.13% | 11.37 | 7.85% |
| 2026-01-14 | 38.60 | 40.71 | 37.18 | 38.48 | +0.79% | 17.76 | 12.29% |
| 2026-01-13 | 35.00 | 38.83 | 34.11 | 38.18 | +8.16% | 17.77 | 13.05% |
| 2026-01-12 | 36.10 | 36.39 | 34.40 | 35.30 | -2.40% | 11.81 | 8.98% |
| 2026-01-09 | 35.01 | 37.60 | 34.71 | 36.17 | +2.84% | 12.45 | 9.15% |
| 2026-01-08 | 36.59 | 37.39 | 34.60 | 35.17 | -0.98% | 19.11 | 14.20% |
| 2026-01-07 | 33.91 | 35.52 | 33.91 | 35.52 | +10.01% | 7.56 | 5.81% |
| 2026-01-06 | 31.52 | 32.38 | 31.01 | 32.29 | +4.18% | 7.93 | 6.66% |
| 2026-01-05 | 30.89 | 32.23 | 30.62 | 30.99 | +1.50% | 4.94 | 4.23% |
| 2025-12-31 | 31.32 | 31.80 | 30.26 | 30.53 | -1.58% | 4.67 | 4.06% |
| 2025-12-30 | 31.44 | 31.47 | 30.60 | 31.02 | -2.05% | 4.49 | 3.86% |
| 2025-12-29 | 32.69 | 32.70 | 31.37 | 31.67 | -4.14% | 5.52 | 4.62% |
| 2025-12-26 | 32.89 | 33.80 | 32.07 | 33.04 | -0.03% | 6.58 | 5.35% |
| 2025-12-25 | 32.92 | 33.89 | 32.79 | 33.05 | -1.40% | 4.64 | 3.71% |
| 2025-12-24 | 32.41 | 33.97 | 31.44 | 33.52 | +3.54% | 8.46 | 6.80% |
| 2025-12-23 | 32.49 | 32.70 | 31.69 | 32.37 | -0.70% | 5.29 | 4.37% |
| 2025-12-22 | 31.82 | 33.26 | 31.59 | 32.60 | +5.45% | 8.28 | 6.77% |
| 2025-12-19 | 31.24 | 32.16 | 30.67 | 30.91 | -0.10% | 5.31 | 4.51% |
| 2025-12-18 | 30.58 | 31.11 | 29.32 | 30.94 | -2.08% | 8.59 | 7.58% |