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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.93 | 21.67 | 20.82 | 21.10 | +0.86% | 4.03 | 5.05% |
| 2025-09-15 | 21.12 | 21.28 | 20.64 | 20.92 | -0.57% | 3.24 | 4.12% |
| 2025-09-12 | 21.67 | 21.74 | 21.02 | 21.04 | -3.21% | 3.87 | 4.82% |
| 2025-09-11 | 20.66 | 22.33 | 20.51 | 21.74 | +5.26% | 6.24 | 7.67% |
| 2025-09-10 | 19.96 | 20.98 | 19.96 | 20.65 | +3.45% | 4.71 | 6.10% |
| 2025-09-09 | 20.56 | 20.70 | 19.74 | 19.96 | -3.75% | 3.38 | 4.45% |
| 2025-09-08 | 21.25 | 21.35 | 20.52 | 20.74 | -1.89% | 3.77 | 4.83% |
| 2025-09-05 | 20.11 | 21.19 | 19.92 | 21.14 | +5.47% | 5.60 | 7.23% |
| 2025-09-04 | 21.44 | 21.74 | 19.44 | 20.04 | -5.37% | 6.75 | 8.74% |
| 2025-09-03 | 21.85 | 21.93 | 20.97 | 21.18 | -2.43% | 6.54 | 8.15% |
| 2025-09-02 | 23.93 | 24.01 | 21.71 | 21.71 | -10.00% | 9.07 | 10.73% |
| 2025-09-01 | 24.43 | 24.90 | 22.93 | 24.12 | +3.91% | 13.05 | 14.42% |
| 2025-08-29 | 23.52 | 24.48 | 22.65 | 23.21 | +2.15% | 9.21 | 10.49% |
| 2025-08-28 | 21.75 | 23.13 | 21.62 | 22.73 | +1.38% | 11.20 | 13.42% |
| 2025-08-27 | 20.81 | 22.90 | 20.67 | 22.42 | +7.71% | 13.76 | 16.45% |
| 2025-08-26 | 20.30 | 21.16 | 20.10 | 20.81 | +2.50% | 6.29 | 8.05% |
| 2025-08-25 | 20.28 | 20.98 | 20.07 | 20.30 | +0.69% | 6.79 | 8.82% |
| 2025-08-22 | 20.17 | 20.46 | 19.94 | 20.16 | -0.74% | 4.73 | 6.25% |
| 2025-08-21 | 20.54 | 21.02 | 20.16 | 20.31 | -0.59% | 6.15 | 7.95% |
| 2025-08-20 | 20.19 | 20.61 | 19.79 | 20.43 | +0.10% | 6.45 | 8.50% |