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
2026-04-30	40.60	39.54	-1.07	-2.63%	39.00	40.78	214707	85089	5.73%
2026-04-29	41.04	40.61	-0.43	-1.05%	40.10	41.44	169337	68962	4.52%
2026-04-28	40.70	41.04	-0.02	-0.05%	40.30	41.81	151029	61790	4.03%
2026-04-27	42.26	41.06	-0.81	-1.93%	40.85	42.29	221771	91618	5.91%
2026-04-24	41.84	41.87	0.76	1.85%	40.88	43.19	279524	117752	7.45%
2026-04-23	41.80	41.11	-0.59	-1.41%	39.98	43.50	284384	117973	7.58%
2026-04-22	39.00	41.70	2.53	6.46%	38.50	42.17	293056	119044	7.82%
2026-04-21	40.00	39.17	-0.67	-1.68%	39.06	40.23	133837	52833	3.57%
2026-04-20	39.70	39.84	0.10	0.25%	38.77	40.10	182609	72390	4.87%
2026-04-17	39.61	39.74	-0.08	-0.20%	39.27	40.58	180798	71858	4.82%
2026-04-16	39.45	39.82	1.24	3.21%	37.53	40.20	206438	81181	5.52%
2026-04-15	39.16	38.58	-0.40	-1.03%	38.35	40.28	197174	77537	5.27%
2026-04-14	38.04	38.98	1.18	3.12%	37.81	39.72	251904	97792	6.74%
2026-04-13	39.27	37.80	-1.95	-4.91%	37.10	39.42	291017	110497	7.79%
2026-04-10	38.00	39.75	2.10	5.58%	37.72	40.68	301629	118772	8.07%
2026-04-09	36.77	37.65	0.41	1.10%	36.77	38.26	166486	62606	4.45%
2026-04-08	35.42	37.24	3.11	9.11%	35.42	37.40	211775	77860	5.67%
2026-04-07	34.78	34.13	-0.29	-0.84%	34.06	35.50	93675	32436	2.51%
2026-04-03	34.51	34.42	0.05	0.15%	34.42	35.55	125443	43803	3.36%
2026-04-02	36.00	34.37	-1.76	-4.87%	34.13	36.18	170548	59336	4.56%
2026-04-01	36.72	36.13	0.83	2.35%	35.47	36.78	145909	52434	3.90%
2026-03-31	36.02	35.30	-2.29	-6.09%	35.20	37.14	224332	80908	6.00%
2026-03-30	37.21	37.59	-0.09	-0.24%	36.50	38.37	163170	61031	4.37%
2026-03-27	36.90	37.68	0.28	0.75%	36.67	38.18	140272	52626	3.75%
2026-03-26	37.03	37.40	0.36	0.97%	36.87	38.12	161504	60587	4.32%
2026-03-25	36.89	37.04	0.77	2.12%	36.66	38.00	151437	56584	4.05%
2026-03-24	35.60	36.27	1.40	4.01%	34.88	36.33	154267	55073	4.13%
2026-03-23	35.73	34.87	-1.06	-2.95%	34.55	36.97	170237	60981	4.55%
2026-03-20	37.15	35.93	-0.88	-2.39%	35.90	37.50	126634	46540	3.39%
2026-03-19	37.58	36.81	-1.56	-4.07%	36.50	37.87	150620	55928	4.03%
2026-03-18	37.50	38.37	0.87	2.32%	37.23	38.64	183288	69413	4.90%
2026-03-17	39.44	37.50	-1.89	-4.80%	37.40	39.80	216934	83285	5.80%
2026-03-16	40.00	39.39	-1.42	-3.48%	38.20	40.45	238099	92942	6.37%
2026-03-13	40.01	40.81	-0.41	-0.99%	39.64	42.09	213297	87237	5.71%
2026-03-12	44.73	41.22	-4.32	-9.49%	41.08	44.73	379892	161262	10.16%
2026-03-11	48.31	45.54	-2.60	-5.40%	44.65	48.47	400354	183197	10.71%
2026-03-10	48.39	48.14	-0.14	-0.29%	46.74	48.77	177586	84856	4.75%
2026-03-09	47.00	48.28	0.26	0.54%	44.50	48.87	237915	111067	6.36%
2026-03-06	46.81	48.02	1.22	2.61%	46.81	49.38	204430	98774	5.47%
2026-03-05	45.87	46.80	2.17	4.86%	45.27	48.28	212298	99885	5.68%
2026-03-04	42.92	44.63	1.58	3.67%	42.91	46.10	149188	66896	3.99%
2026-03-03	45.61	43.05	-3.08	-6.68%	43.00	46.05	178318	78812	4.77%
2026-03-02	45.35	46.13	-0.23	-0.50%	45.31	47.64	140177	65021	3.75%
2026-02-27	46.70	46.36	-1.37	-2.87%	45.68	48.88	214470	100756	5.74%
2026-02-26	45.55	47.73	1.28	2.76%	45.30	48.75	192125	91062	5.14%
2026-02-25	45.90	46.45	0.47	1.02%	45.21	46.53	146988	67465	3.93%
2026-02-24	45.79	45.98	0.31	0.68%	44.80	47.80	198114	91988	5.30%
2026-02-13	45.48	45.67	-0.71	-1.53%	44.16	46.94	196954	89959	5.27%
2026-02-12	42.11	46.38	4.22	10.01%	42.00	46.38	215508	96579	5.77%
2026-02-11	42.80	42.16	-0.78	-1.82%	41.83	43.79	98029	41715	2.62%
2026-02-10	42.62	42.94	0.22	0.51%	41.70	43.56	123656	52987	3.31%
2026-02-09	41.03	42.72	2.75	6.88%	40.34	43.32	210504	88359	5.63%
2026-02-06	39.49	39.97	-0.23	-0.57%	39.12	41.19	159792	64469	4.27%
2026-02-05	44.00	40.20	-3.96	-8.97%	39.74	44.16	279451	113481	7.48%
2026-02-04	43.62	44.16	0.30	0.68%	42.81	45.16	252125	110866	6.74%
2026-02-03	40.19	43.86	3.99	10.01%	39.98	43.86	261500	110259	7.00%
2026-02-02	41.00	39.87	0.90	2.31%	39.80	41.68	258892	105496	6.93%
2026-01-30	37.88	38.97	0.67	1.75%	37.23	39.65	121891	46752	3.26%
2026-01-29	39.70	38.30	-1.31	-3.31%	38.24	39.99	124555	48603	3.33%
2026-01-28	39.38	39.61	0.15	0.38%	38.80	39.88	104713	41320	2.80%
2026-01-27	39.01	39.46	0.07	0.18%	38.18	39.62	150412	58452	4.02%
2026-01-26	40.89	39.39	-1.75	-4.25%	39.00	41.85	285088	114965	7.63%