伊戈尔 (002922) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	18.18	17.48	-1.06	-5.72%	17.40	18.43	234231	41802	6.33%
2025-04-02	18.81	18.54	-0.29	-1.54%	18.51	18.83	98828	18457	2.67%
2025-04-01	18.70	18.83	0.21	1.13%	18.66	18.90	128783	24218	3.48%
2025-03-31	18.38	18.62	0.33	1.80%	18.33	18.70	119817	22164	3.24%
2025-03-28	18.40	18.29	-0.10	-0.54%	18.24	18.55	92376	17020	2.50%
2025-03-27	18.30	18.39	0.06	0.33%	18.05	18.54	95172	17438	2.57%
2025-03-26	18.30	18.33	-0.02	-0.11%	18.27	18.56	82283	15150	2.22%
2025-03-25	18.70	18.35	-0.35	-1.87%	18.24	18.73	113654	21028	3.07%
2025-03-24	18.61	18.70	0.11	0.59%	18.01	18.73	163484	30172	4.42%
2025-03-21	19.04	18.59	-0.61	-3.18%	18.46	19.17	200208	37621	5.41%
2025-03-20	19.40	19.20	-0.35	-1.79%	19.18	19.60	184509	35679	4.99%
2025-03-19	19.90	19.55	-0.45	-2.25%	19.52	19.90	206935	40745	5.59%
2025-03-18	19.86	20.00	0.39	1.99%	19.80	20.15	314101	62621	8.49%
2025-03-17	19.82	19.61	-0.21	-1.06%	19.45	19.91	197863	38757	5.35%
2025-03-14	19.69	19.82	0.10	0.51%	19.17	20.15	372538	73643	10.07%
2025-03-13	19.94	19.72	-0.25	-1.25%	19.46	20.00	249795	49164	6.75%
2025-03-12	19.18	19.97	0.87	4.55%	19.05	20.37	456505	91018	12.34%
2025-03-11	19.00	19.10	-0.24	-1.24%	18.81	19.35	191024	36311	5.16%
2025-03-10	18.98	19.34	0.30	1.58%	18.88	19.57	197741	38012	5.35%
2025-03-07	19.29	19.04	-0.37	-1.91%	18.88	19.33	196729	37611	5.32%
2025-03-06	19.15	19.41	0.55	2.92%	19.04	19.68	328001	63486	8.87%
2025-03-05	18.79	18.86	0.13	0.69%	18.53	18.97	195725	36721	5.29%
2025-03-04	18.38	18.73	0.11	0.59%	18.33	18.87	186238	34728	5.04%
2025-03-03	18.97	18.62	-0.19	-1.01%	18.46	19.07	193924	36454	5.24%
2025-02-28	19.53	18.81	-0.83	-4.23%	18.75	19.65	241629	46195	6.53%
2025-02-27	20.61	19.64	-1.06	-5.12%	19.30	20.85	410986	81652	11.11%
2025-02-26	20.85	20.70	0.15	0.73%	20.45	21.30	310956	64514	8.41%
2025-02-25	20.50	20.55	-0.85	-3.97%	20.07	21.13	400101	81992	10.82%
2025-02-24	21.92	21.40	-0.51	-2.33%	20.79	22.00	487579	103958	13.18%
2025-02-21	21.80	21.91	1.47	7.19%	21.08	22.38	769236	167118	20.80%
2025-02-20	20.88	20.44	-0.41	-1.97%	20.20	21.00	577139	118740	15.60%
2025-02-19	18.81	20.85	1.90	10.03%	18.81	20.85	483958	97259	13.08%
2025-02-18	19.47	18.95	-0.13	-0.68%	18.86	19.60	509709	98116	13.78%
2025-02-17	19.10	19.08	0.36	1.92%	18.81	19.31	306635	58467	8.29%
2025-02-14	18.90	18.72	-0.27	-1.42%	18.53	19.05	273031	51195	7.38%
2025-02-13	19.21	18.99	-0.34	-1.76%	18.85	19.48	349461	66741	9.45%
2025-02-12	18.53	19.33	1.30	7.21%	18.53	19.50	594037	113989	16.06%
2025-02-11	18.19	18.03	-0.18	-0.99%	17.86	18.24	183906	33126	4.97%
2025-02-10	18.18	18.21	0.04	0.22%	17.89	18.30	224064	40467	6.06%
2025-02-07	17.45	18.17	0.61	3.47%	17.44	18.42	342454	61980	9.26%
2025-02-06	17.05	17.56	0.51	2.99%	16.92	17.76	237626	41247	6.42%
2025-02-05	17.92	17.05	-0.86	-4.80%	16.96	18.23	288039	49842	7.79%
2025-01-27	18.62	17.91	-0.80	-4.28%	17.91	18.69	231271	42109	6.25%
2025-01-24	17.93	18.71	0.68	3.77%	17.89	18.99	362962	67671	9.81%
2025-01-23	18.60	18.03	-0.32	-1.74%	17.99	18.78	237954	43635	6.43%
2025-01-22	18.30	18.35	0.21	1.16%	18.18	18.99	327687	60731	8.86%
2025-01-21	18.23	18.14	0.13	0.72%	17.89	18.40	188424	34094	5.09%
2025-01-20	17.44	18.01	0.71	4.10%	17.44	18.45	321666	58280	8.70%
2025-01-17	17.11	17.30	0.01	0.06%	16.86	17.49	177358	30596	4.80%
2025-01-16	17.20	17.29	0.18	1.05%	16.99	17.76	215433	37322	5.82%
2025-01-15	17.72	17.11	-0.44	-2.51%	17.05	17.79	314489	54366	8.50%
2025-01-14	16.12	17.55	1.60	10.03%	15.85	17.55	447713	76726	12.10%
2025-01-13	16.31	15.95	-0.68	-4.09%	15.77	16.38	204303	32806	5.52%
2025-01-10	17.81	16.63	-1.35	-7.51%	16.63	17.88	298832	51566	8.08%
2025-01-09	18.03	17.98	-0.28	-1.53%	17.95	18.56	324015	59142	8.76%
2025-01-08	17.92	18.26	0.06	0.33%	17.55	18.32	316900	56993	8.57%
2025-01-07	17.26	18.20	0.94	5.45%	17.20	18.29	392468	70230	10.61%
2025-01-06	16.80	17.26	0.41	2.43%	16.41	17.64	237274	40677	6.42%
2025-01-03	18.00	16.85	-0.88	-4.96%	16.83	18.08	241845	41668	6.54%
2025-01-02	18.00	17.73	-0.09	-0.51%	17.60	18.33	289216	51984	7.81%
2024-12-31	18.75	17.82	-1.22	-6.41%	17.78	19.05	409886	74822	11.07%
2024-12-30	18.86	19.04	0.26	1.38%	18.78	19.96	579804	112206	15.67%
2024-12-27	18.81	18.78	0.08	0.43%	18.38	19.27	510204	95737	13.79%
2024-12-26	17.50	18.70	0.98	5.53%	17.43	19.14	564513	103517	15.25%