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
2026-09-16	22.40	22.91	0.36	1.60%	22.21	23.15	110673	25139	2.90%
2026-09-15	22.81	22.55	-0.29	-1.27%	22.52	23.01	92529	21019	2.42%
2026-09-14	22.96	22.84	-0.36	-1.55%	22.68	23.34	117380	26914	3.07%
2026-09-11	23.30	23.20	-0.62	-2.60%	22.26	23.44	181233	41425	4.74%
2026-09-10	24.65	23.82	-0.87	-3.52%	23.65	24.65	147333	35192	3.86%
2026-09-09	24.87	24.69	-0.17	-0.68%	24.26	25.28	199992	49494	5.23%
2026-09-08	25.61	24.86	-0.94	-3.64%	24.78	25.79	250214	62770	6.55%
2026-09-07	25.52	25.80	0.53	2.10%	24.72	26.05	343993	87073	9.00%
2026-09-04	24.78	25.27	0.68	2.77%	24.70	27.05	414133	107535	10.84%
2026-09-03	23.80	24.59	0.93	3.93%	23.58	25.05	167674	40718	4.39%
2026-09-02	23.60	23.66	-0.38	-1.58%	23.40	23.94	95629	22620	2.50%
2026-09-01	24.47	24.04	-0.62	-2.51%	23.95	24.84	117938	28606	3.09%
2026-08-31	24.34	24.66	0.00	0.00%	24.06	24.69	112589	27434	2.95%
2026-08-28	24.56	24.66	0.00	0.00%	24.42	25.21	153991	38295	4.03%
2026-08-27	24.50	24.66	-0.18	-0.72%	23.51	24.78	199085	48167	5.21%
2026-08-26	24.43	24.84	0.39	1.60%	24.26	25.29	130494	32340	3.41%
2026-08-25	24.30	24.45	-0.32	-1.29%	23.56	24.90	130675	31649	3.42%
2026-08-24	25.22	24.77	-0.64	-2.52%	24.14	25.63	156742	38871	4.10%
2026-08-21	24.60	25.41	0.11	0.43%	24.14	26.58	252005	63957	6.59%
2026-08-20	25.47	25.30	0.10	0.40%	25.00	25.70	119068	30196	3.16%
2026-08-19	26.18	25.20	-1.94	-7.15%	25.10	26.48	196778	50748	5.22%
2026-08-18	28.95	27.14	-0.71	-2.55%	26.83	29.60	255632	70759	6.78%
2026-08-17	26.83	27.85	1.41	5.33%	26.48	27.85	260768	71531	6.92%
2026-08-14	27.30	26.44	-0.36	-1.34%	26.18	27.40	182935	48502	4.85%
2026-08-13	26.31	26.80	0.66	2.52%	26.26	28.10	305373	82915	8.10%
2026-08-12	25.57	26.14	0.49	1.91%	25.45	26.49	144165	37611	3.82%
2026-08-11	26.14	25.65	-0.64	-2.43%	25.35	26.26	185357	47743	4.92%
2026-08-10	27.48	26.29	0.26	1.00%	25.97	27.88	250051	66248	6.63%
2026-08-07	25.30	26.03	0.77	3.05%	24.90	26.25	166614	42783	4.42%
2026-08-06	25.38	25.26	-0.43	-1.67%	24.93	25.57	149239	37666	3.96%
2026-08-05	24.69	25.69	0.77	3.09%	24.60	25.88	157270	39955	4.17%
2026-08-04	24.15	24.92	0.96	4.01%	23.81	25.15	173076	42722	4.59%
2026-08-03	23.76	23.96	0.27	1.14%	23.71	24.56	159648	38438	4.23%
2026-07-31	23.90	23.69	0.56	2.42%	23.54	24.21	175048	41893	4.64%
2026-07-30	24.03	23.13	-0.90	-3.75%	22.88	24.22	140331	32929	3.72%
2026-07-29	23.77	24.03	0.20	0.84%	23.02	24.15	159146	37692	4.22%
2026-07-28	24.93	23.83	-1.28	-5.10%	23.65	24.93	144255	34763	3.83%
2026-07-27	23.85	25.11	1.15	4.80%	23.83	25.18	174316	42896	4.62%
2026-07-24	24.85	23.96	-1.19	-4.73%	23.82	24.88	154547	37494	4.10%
2026-07-23	23.60	25.15	1.57	6.66%	23.60	25.38	247487	60951	6.56%
2026-07-22	23.90	23.58	-0.32	-1.34%	23.42	24.35	167278	39953	4.44%
2026-07-21	22.83	23.90	0.84	3.64%	20.81	23.98	267466	60586	7.09%
2026-07-20	23.93	23.06	-0.24	-1.03%	21.96	24.24	224398	51784	5.95%
2026-07-17	24.80	23.30	-1.58	-6.35%	23.08	24.90	218351	52267	5.79%
2026-07-16	25.30	24.88	-0.93	-3.60%	24.76	25.96	162959	41192	4.32%
2026-07-15	26.76	25.81	-1.14	-4.23%	25.68	27.25	133410	34909	3.54%
2026-07-14	26.25	26.95	0.52	1.97%	25.56	27.00	168285	44387	4.46%
2026-07-13	28.71	26.43	-2.29	-7.97%	26.36	28.99	190319	52042	5.05%
2026-07-10	28.62	28.72	-0.16	-0.55%	28.51	29.97	180113	52648	4.78%
2026-07-09	28.68	28.88	0.27	0.94%	27.41	29.20	230154	65217	6.10%
2026-07-08	31.02	28.61	-2.55	-8.18%	28.52	31.27	263103	77652	6.98%
2026-07-07	31.39	31.16	-0.32	-1.02%	31.10	32.89	302902	96161	8.03%
2026-07-06	30.25	31.48	1.83	6.17%	30.25	32.62	344218	109351	9.13%
2026-07-03	29.72	29.65	0.05	0.17%	29.38	30.38	161539	48277	4.28%
2026-07-02	30.80	29.60	-1.67	-5.34%	29.50	31.34	206480	62607	5.48%
2026-07-01	32.82	31.27	-1.53	-4.66%	31.06	33.03	229790	72809	6.10%
2026-06-30	31.00	32.80	1.79	5.77%	30.69	33.81	223763	72810	5.94%
2026-06-29	31.89	31.01	-0.88	-2.76%	30.66	32.45	205210	64488	5.44%
2026-06-26	33.48	31.89	-1.31	-3.95%	31.83	34.97	231968	76649	6.15%
2026-06-25	33.98	33.20	-0.77	-2.27%	33.00	34.20	212513	70987	5.64%
2026-06-24	33.90	33.97	-0.08	-0.23%	32.39	34.33	221939	74276	5.89%
2026-06-23	36.95	34.05	-2.97	-8.02%	33.83	36.95	284434	99310	7.54%
2026-06-22	37.08	37.02	0.61	1.68%	35.93	37.42	249707	91774	6.62%
2026-06-18	36.84	36.41	-0.49	-1.33%	36.08	37.59	229396	84119	6.08%
2026-06-17	37.60	36.90	-0.66	-1.76%	36.60	38.30	223842	83302	5.94%
2026-06-16	36.63	37.56	0.91	2.48%	36.19	37.86	267312	99544	7.09%
2026-06-15	34.60	36.65	2.53	7.42%	34.32	36.77	254984	91315	6.76%
2026-06-12	34.79	34.12	0.02	0.06%	33.50	35.43	220587	75591	5.85%
2026-06-11	33.56	34.10	0.29	0.86%	33.00	34.58	206405	70025	5.47%
2026-06-10	36.01	33.81	-2.89	-7.87%	33.60	36.46	285823	98694	7.58%
2026-06-09	35.64	36.70	1.67	4.77%	34.94	36.88	207309	74528	5.50%
2026-06-08	36.10	35.03	-2.49	-6.64%	34.65	36.90	217337	77733	5.76%