伊戈尔(002922)股票行情
伊戈尔(002922)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 15.81 | 15.51 | -0.39 | -2.45% | 15.43 | 15.88 | 104097 | 16250.85 | 2.79% |
| 2025-06-12 | 15.88 | 15.90 | -0.14 | -0.87% | 15.83 | 16.09 | 71904 | 11444.23 | 1.93% |
| 2025-06-11 | 15.87 | 16.04 | 0.28 | 1.78% | 15.76 | 16.25 | 149444 | 24051.05 | 4.01% |
| 2025-06-10 | 15.98 | 15.76 | -0.20 | -1.25% | 15.58 | 16.01 | 86665 | 13699.95 | 2.33% |
| 2025-06-09 | 16.07 | 15.96 | -0.09 | -0.56% | 15.93 | 16.10 | 105738 | 16924.46 | 2.84% |
| 2025-06-06 | 16.00 | 16.05 | -0.03 | -0.19% | 15.87 | 16.22 | 86420 | 13852.85 | 2.32% |
| 2025-06-05 | 15.75 | 16.08 | 0.30 | 1.90% | 15.69 | 16.13 | 132516 | 21141.91 | 3.56% |
| 2025-06-04 | 15.76 | 15.78 | -0.10 | -0.63% | 15.74 | 15.93 | 79093 | 12505.85 | 2.12% |
| 2025-06-03 | 15.51 | 15.88 | 0.25 | 1.60% | 15.48 | 16.24 | 95477 | 15117.52 | 2.56% |
| 2025-05-30 | 15.90 | 15.63 | -0.31 | -1.94% | 15.59 | 15.90 | 63321 | 9940.85 | 1.70% |
| 2025-05-29 | 15.81 | 15.94 | 0.11 | 0.69% | 15.81 | 16.04 | 82552 | 13165.14 | 2.22% |
| 2025-05-28 | 16.13 | 15.83 | -0.07 | -0.44% | 15.80 | 16.14 | 70650 | 11269.90 | 1.90% |
| 2025-05-27 | 16.21 | 15.90 | -0.42 | -2.57% | 15.83 | 16.31 | 117443 | 18761.25 | 3.15% |
| 2025-05-26 | 15.42 | 16.32 | 0.92 | 5.97% | 15.32 | 16.60 | 223573 | 35874.72 | 6.00% |
| 2025-05-23 | 15.72 | 15.40 | -0.44 | -2.78% | 15.37 | 15.82 | 108358 | 16890.29 | 2.91% |
| 2025-05-22 | 16.10 | 15.84 | -0.29 | -1.80% | 15.83 | 16.45 | 131593 | 21229.57 | 3.53% |
| 2025-05-21 | 16.13 | 16.13 | -0.06 | -0.37% | 15.85 | 16.30 | 97345 | 15675.99 | 2.61% |
| 2025-05-20 | 15.62 | 16.19 | 0.57 | 3.65% | 15.45 | 16.28 | 144554 | 23026.49 | 3.88% |
| 2025-05-19 | 15.54 | 15.62 | 0.04 | 0.26% | 15.32 | 15.63 | 59137 | 9160.33 | 1.59% |
| 2025-05-16 | 15.56 | 15.58 | 0.00 | 0.00% | 15.52 | 15.70 | 56585 | 8834.47 | 1.52% |
| 2025-05-15 | 15.96 | 15.58 | -0.37 | -2.32% | 15.58 | 16.00 | 78609 | 12337.20 | 2.11% |
| 2025-05-14 | 16.05 | 15.95 | -0.09 | -0.56% | 15.87 | 16.12 | 80524 | 12848.97 | 2.16% |
| 2025-05-13 | 16.44 | 16.04 | -0.22 | -1.35% | 16.01 | 16.54 | 126145 | 20520.09 | 3.39% |
| 2025-05-12 | 16.13 | 16.56 | 0.65 | 4.09% | 16.13 | 16.83 | 168441 | 27804.40 | 4.52% |
| 2025-05-09 | 16.12 | 15.91 | -0.26 | -1.61% | 15.85 | 16.21 | 70203 | 11201.43 | 1.88% |
| 2025-05-08 | 15.84 | 16.17 | 0.21 | 1.32% | 15.84 | 16.19 | 87618 | 14122.22 | 2.35% |
| 2025-05-07 | 16.15 | 15.96 | 0.02 | 0.13% | 15.80 | 16.24 | 100673 | 16082.42 | 2.70% |
| 2025-05-06 | 15.43 | 15.94 | 0.56 | 3.64% | 15.40 | 15.94 | 97828 | 15470.47 | 2.63% |
| 2025-04-30 | 15.20 | 15.38 | 0.25 | 1.65% | 15.15 | 15.54 | 73866 | 11352.22 | 1.98% |
| 2025-04-29 | 15.09 | 15.13 | -0.38 | -2.45% | 15.01 | 15.36 | 102562 | 15541.38 | 2.75% |
| 2025-04-28 | 15.60 | 15.51 | -0.18 | -1.15% | 15.40 | 15.78 | 67129 | 10459.84 | 1.80% |
| 2025-04-25 | 15.54 | 15.69 | 0.12 | 0.77% | 15.54 | 15.81 | 61512 | 9651.35 | 1.65% |
| 2025-04-24 | 15.83 | 15.57 | -0.26 | -1.64% | 15.56 | 15.83 | 74475 | 11677.26 | 2.00% |
| 2025-04-23 | 15.79 | 15.83 | 0.13 | 0.83% | 15.66 | 15.92 | 103705 | 16386.90 | 2.78% |
| 2025-04-22 | 15.99 | 15.70 | -0.24 | -1.51% | 15.70 | 16.00 | 97391 | 15355.93 | 2.61% |
| 2025-04-21 | 15.88 | 15.94 | 0.74 | 4.87% | 15.58 | 15.94 | 171109 | 26963.14 | 4.59% |
| 2025-04-18 | 15.11 | 15.20 | 0.11 | 0.73% | 15.02 | 15.24 | 65294 | 9899.50 | 1.75% |
| 2025-04-17 | 15.08 | 15.09 | 0.00 | 0.00% | 14.92 | 15.34 | 77802 | 11794.22 | 2.09% |
| 2025-04-16 | 15.41 | 15.09 | -0.42 | -2.71% | 14.96 | 15.48 | 97981 | 14885.16 | 2.63% |
| 2025-04-15 | 15.31 | 15.51 | 0.15 | 0.98% | 15.14 | 15.72 | 125528 | 19383.68 | 3.37% |
| 2025-04-14 | 15.47 | 15.36 | 0.26 | 1.72% | 15.23 | 15.76 | 144041 | 22252.27 | 3.87% |
| 2025-04-11 | 14.77 | 15.10 | 0.16 | 1.07% | 14.77 | 15.24 | 148661 | 22397.40 | 3.99% |
| 2025-04-10 | 15.30 | 14.94 | 0.43 | 2.96% | 14.90 | 15.30 | 185893 | 28114.28 | 5.00% |
| 2025-04-09 | 14.20 | 14.51 | 0.14 | 0.97% | 13.02 | 14.78 | 226629 | 31925.22 | 6.09% |
| 2025-04-08 | 15.11 | 14.37 | -1.36 | -8.65% | 14.16 | 15.87 | 292566 | 43215.99 | 7.86% |
| 2025-04-07 | 15.74 | 15.73 | -1.75 | -10.01% | 15.73 | 16.50 | 115283 | 18208.83 | 3.12% |
| 2025-04-03 | 18.18 | 17.48 | -1.06 | -5.72% | 17.40 | 18.43 | 234231 | 41802.26 | 6.33% |
| 2025-04-02 | 18.81 | 18.54 | -0.29 | -1.54% | 18.51 | 18.83 | 98828 | 18457.42 | 2.67% |
| 2025-04-01 | 18.70 | 18.83 | 0.21 | 1.13% | 18.66 | 18.90 | 128783 | 24218.15 | 3.48% |
| 2025-03-31 | 18.38 | 18.62 | 0.33 | 1.80% | 18.33 | 18.70 | 119817 | 22164.46 | 3.24% |
| 2025-03-28 | 18.40 | 18.29 | -0.10 | -0.54% | 18.24 | 18.55 | 92376 | 17020.01 | 2.50% |
| 2025-03-27 | 18.30 | 18.39 | 0.06 | 0.33% | 18.05 | 18.54 | 95172 | 17438.32 | 2.57% |
| 2025-03-26 | 18.30 | 18.33 | -0.02 | -0.11% | 18.27 | 18.56 | 82283 | 15150.64 | 2.22% |
| 2025-03-25 | 18.70 | 18.35 | -0.35 | -1.87% | 18.24 | 18.73 | 113654 | 21028.52 | 3.07% |
| 2025-03-24 | 18.61 | 18.70 | 0.11 | 0.59% | 18.01 | 18.73 | 163484 | 30172.09 | 4.42% |
| 2025-03-21 | 19.04 | 18.59 | -0.61 | -3.18% | 18.46 | 19.17 | 200208 | 37621.21 | 5.41% |
| 2025-03-20 | 19.40 | 19.20 | -0.35 | -1.79% | 19.18 | 19.60 | 184509 | 35679.44 | 4.99% |
| 2025-03-19 | 19.90 | 19.55 | -0.45 | -2.25% | 19.52 | 19.90 | 206935 | 40745.78 | 5.59% |
| 2025-03-18 | 19.86 | 20.00 | 0.39 | 1.99% | 19.80 | 20.15 | 314101 | 62621.47 | 8.49% |
| 2025-03-17 | 19.82 | 19.61 | -0.21 | -1.06% | 19.45 | 19.91 | 197863 | 38757.28 | 5.35% |
| 2025-03-14 | 19.69 | 19.82 | 0.10 | 0.51% | 19.17 | 20.15 | 372538 | 73643.13 | 10.07% |
| 2025-03-13 | 19.94 | 19.72 | -0.25 | -1.25% | 19.46 | 20.00 | 249795 | 49164.57 | 6.75% |
| 2025-03-12 | 19.18 | 19.97 | 0.87 | 4.55% | 19.05 | 20.37 | 456505 | 91018.05 | 12.34% |
| 2025-03-11 | 19.00 | 19.10 | -0.24 | -1.24% | 18.81 | 19.35 | 191024 | 36311.79 | 5.16% |
| 2025-03-10 | 18.98 | 19.34 | 0.30 | 1.58% | 18.88 | 19.57 | 197741 | 38012.27 | 5.35% |
| 2025-03-07 | 19.29 | 19.04 | -0.37 | -1.91% | 18.88 | 19.33 | 196729 | 37611.49 | 5.32% |
| 2025-03-06 | 19.15 | 19.41 | 0.55 | 2.92% | 19.04 | 19.68 | 328001 | 63486.38 | 8.87% |
| 2025-03-05 | 18.79 | 18.86 | 0.13 | 0.69% | 18.53 | 18.97 | 195725 | 36721.17 | 5.29% |
| 2025-03-04 | 18.38 | 18.73 | 0.11 | 0.59% | 18.33 | 18.87 | 186238 | 34728.82 | 5.04% |
| 2025-03-03 | 18.97 | 18.62 | -0.19 | -1.01% | 18.46 | 19.07 | 193924 | 36454.66 | 5.24% |
| 2025-02-28 | 19.53 | 18.81 | -0.83 | -4.23% | 18.75 | 19.65 | 241629 | 46195.09 | 6.53% |
| 2025-02-27 | 20.61 | 19.64 | -1.06 | -5.12% | 19.30 | 20.85 | 410986 | 81652.12 | 11.11% |
| 2025-02-26 | 20.85 | 20.70 | 0.15 | 0.73% | 20.45 | 21.30 | 310956 | 64514.80 | 8.41% |
| 2025-02-25 | 20.50 | 20.55 | -0.85 | -3.97% | 20.07 | 21.13 | 400101 | 81992.80 | 10.82% |
| 2025-02-24 | 21.92 | 21.40 | -0.51 | -2.33% | 20.79 | 22.00 | 487579 | 103958.23 | 13.18% |
| 2025-02-21 | 21.80 | 21.91 | 1.47 | 7.19% | 21.08 | 22.38 | 769236 | 167118.19 | 20.80% |
| 2025-02-20 | 20.88 | 20.44 | -0.41 | -1.97% | 20.20 | 21.00 | 577139 | 118740.62 | 15.60% |
| 2025-02-19 | 18.81 | 20.85 | 1.90 | 10.03% | 18.81 | 20.85 | 483958 | 97259.97 | 13.08% |
| 2025-02-18 | 19.47 | 18.95 | -0.13 | -0.68% | 18.86 | 19.60 | 509709 | 98116.99 | 13.78% |
| 2025-02-17 | 19.10 | 19.08 | 0.36 | 1.92% | 18.81 | 19.31 | 306635 | 58467.08 | 8.29% |
深证大盘股票行情在线 K线走势图
