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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.07 | 28.57 | 27.50 | 28.03 | -1.02% | 4.56 | 4.34% |
| 2025-11-18 | 28.44 | 29.00 | 27.69 | 28.32 | +0.50% | 7.57 | 7.09% |
| 2025-11-17 | 28.82 | 29.26 | 27.58 | 28.18 | -2.45% | 10.64 | 10.05% |
| 2025-11-14 | 28.98 | 29.74 | 28.66 | 28.89 | -2.98% | 7.57 | 6.90% |
| 2025-11-13 | 29.92 | 30.40 | 29.38 | 29.78 | -1.45% | 9.38 | 8.33% |
| 2025-11-12 | 30.53 | 31.04 | 29.50 | 30.21 | -2.10% | 8.74 | 7.68% |
| 2025-11-11 | 31.81 | 32.30 | 30.37 | 30.86 | -1.93% | 12.12 | 10.34% |
| 2025-11-10 | 33.60 | 33.75 | 30.97 | 31.47 | -3.93% | 17.16 | 14.31% |
| 2025-11-07 | 31.51 | 34.00 | 31.11 | 32.76 | +3.82% | 20.27 | 16.65% |
| 2025-11-06 | 30.35 | 32.48 | 30.08 | 31.55 | +6.86% | 24.40 | 20.46% |
| 2025-11-05 | 25.52 | 29.53 | 25.52 | 29.53 | +9.99% | 13.22 | 12.65% |
| 2025-11-04 | 28.32 | 29.69 | 26.64 | 26.84 | -0.55% | 12.81 | 12.34% |
| 2025-11-03 | 25.25 | 27.07 | 25.23 | 26.99 | +5.95% | 8.98 | 9.01% |
| 2025-10-31 | 26.22 | 26.83 | 25.34 | 25.48 | -2.26% | 7.39 | 7.57% |
| 2025-10-30 | 25.13 | 27.02 | 25.13 | 26.07 | +5.87% | 10.99 | 11.11% |
| 2025-10-29 | 23.23 | 25.01 | 23.23 | 24.62 | +6.93% | 7.35 | 8.04% |
| 2025-10-28 | 23.16 | 23.60 | 22.80 | 23.02 | -0.86% | 3.82 | 4.39% |
| 2025-10-27 | 23.27 | 23.43 | 22.59 | 23.22 | +2.15% | 4.85 | 5.60% |
| 2025-10-24 | 22.11 | 23.09 | 21.97 | 22.74 | +3.97% | 5.20 | 6.10% |
| 2025-10-23 | 22.14 | 22.18 | 21.34 | 21.87 | -1.75% | 4.53 | 5.55% |