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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.71 | 23.12 | 22.11 | 22.26 | -3.79% | 5.58 | 6.59% |
| 2025-10-21 | 22.23 | 23.78 | 22.04 | 23.13 | +4.27% | 8.96 | 10.27% |
| 2025-10-20 | 22.53 | 23.07 | 21.56 | 22.19 | -0.22% | 8.10 | 9.65% |
| 2025-10-17 | 24.36 | 24.77 | 22.24 | 22.24 | -10.01% | 9.30 | 10.87% |
| 2025-10-16 | 25.93 | 25.93 | 24.13 | 24.71 | -2.21% | 18.76 | 20.05% |
| 2025-10-15 | 23.04 | 25.27 | 22.68 | 25.27 | +9.98% | 17.23 | 18.77% |
| 2025-10-14 | 23.10 | 24.81 | 22.86 | 22.97 | +1.54% | 12.33 | 13.82% |
| 2025-10-13 | 21.54 | 23.04 | 21.15 | 22.63 | -1.35% | 8.85 | 10.52% |
| 2025-10-10 | 21.88 | 23.91 | 21.75 | 22.94 | +5.50% | 11.75 | 13.57% |
| 2025-10-09 | 21.26 | 23.10 | 21.26 | 21.74 | +3.46% | 6.52 | 7.80% |
| 2025-09-30 | 21.24 | 21.48 | 20.99 | 21.01 | -1.31% | 2.75 | 3.44% |
| 2025-09-29 | 21.17 | 21.59 | 20.48 | 21.29 | +1.67% | 3.14 | 3.95% |
| 2025-09-26 | 21.14 | 21.51 | 20.91 | 20.94 | -2.64% | 4.42 | 5.57% |
| 2025-09-25 | 21.11 | 21.64 | 20.89 | 21.51 | +4.15% | 5.49 | 6.84% |
| 2025-09-24 | 20.52 | 20.73 | 20.01 | 20.65 | +0.73% | 2.86 | 3.74% |
| 2025-09-23 | 21.44 | 22.14 | 19.99 | 20.50 | -3.34% | 4.42 | 5.67% |
| 2025-09-22 | 21.04 | 21.38 | 20.77 | 21.21 | +0.76% | 2.37 | 2.99% |
| 2025-09-19 | 20.97 | 21.58 | 20.85 | 21.05 | +0.81% | 3.78 | 4.73% |
| 2025-09-18 | 21.66 | 21.68 | 20.62 | 20.88 | -3.59% | 4.22 | 5.30% |
| 2025-09-17 | 21.14 | 21.84 | 20.84 | 21.66 | +2.65% | 4.04 | 5.02% |