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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.59 | 32.18 | 29.87 | 31.60 | +4.04% | 8.85 | 7.59% |
| 2025-12-16 | 31.93 | 32.16 | 29.94 | 30.37 | -6.28% | 6.31 | 5.46% |
| 2025-12-15 | 32.06 | 32.91 | 31.75 | 32.41 | -0.91% | 6.61 | 5.43% |
| 2025-12-12 | 31.10 | 33.28 | 31.10 | 32.71 | +5.20% | 9.47 | 7.72% |
| 2025-12-11 | 32.41 | 32.57 | 30.71 | 31.09 | -3.56% | 5.24 | 4.39% |
| 2025-12-10 | 30.87 | 32.67 | 30.18 | 32.24 | +3.62% | 7.97 | 6.75% |
| 2025-12-09 | 31.41 | 32.07 | 30.91 | 31.11 | -1.67% | 6.52 | 5.53% |
| 2025-12-08 | 30.87 | 32.29 | 30.87 | 31.64 | +2.26% | 9.20 | 7.73% |
| 2025-12-05 | 28.79 | 31.69 | 28.79 | 30.94 | +6.71% | 11.40 | 9.93% |
| 2025-12-04 | 27.60 | 29.27 | 26.97 | 29.00 | +3.89% | 7.71 | 7.27% |
| 2025-12-03 | 28.30 | 28.56 | 27.59 | 27.91 | -2.30% | 4.59 | 4.35% |
| 2025-12-02 | 29.22 | 29.33 | 28.26 | 28.57 | -2.02% | 5.93 | 5.48% |
| 2025-12-01 | 29.69 | 30.00 | 28.65 | 29.16 | -2.14% | 10.62 | 9.65% |
| 2025-11-28 | 27.34 | 29.80 | 26.95 | 29.80 | +10.01% | 9.10 | 8.44% |
| 2025-11-27 | 27.42 | 28.80 | 26.94 | 27.08 | -0.37% | 6.49 | 6.16% |
| 2025-11-26 | 27.22 | 27.72 | 26.83 | 27.18 | -0.26% | 3.82 | 3.73% |
| 2025-11-25 | 26.63 | 28.20 | 26.63 | 27.25 | +2.94% | 6.21 | 6.01% |
| 2025-11-24 | 26.21 | 26.90 | 25.53 | 26.47 | +2.59% | 4.71 | 4.76% |
| 2025-11-21 | 27.30 | 27.62 | 25.81 | 25.81 | -8.52% | 7.32 | 7.32% |
| 2025-11-20 | 28.72 | 29.00 | 27.70 | 28.21 | +0.64% | 6.50 | 6.11% |