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
2026-06-22	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%
2026-06-05	38.90	37.52	-1.08	-2.80%	36.36	38.90	243529	91728	6.46%
2026-06-04	38.76	38.80	-0.09	-0.23%	38.16	39.93	196756	76938	5.22%
2026-06-03	39.98	38.89	-1.31	-3.26%	38.33	40.96	339456	134115	9.00%
2026-06-02	41.20	40.20	-1.32	-3.18%	39.00	41.55	253099	101555	6.71%
2026-06-01	42.54	41.52	-1.02	-2.40%	41.09	44.06	300082	127628	7.96%
2026-05-29	47.60	42.54	-4.73	-10.01%	42.54	48.77	378087	169921	10.03%
2026-05-28	46.50	47.27	1.67	3.66%	44.90	47.73	332523	154275	8.82%
2026-05-27	44.00	45.60	1.41	3.19%	44.00	47.20	508994	234632	13.50%
2026-05-26	41.80	44.19	1.56	3.66%	41.35	44.56	440218	190775	11.68%
2026-05-25	40.46	42.63	2.17	5.36%	38.40	43.40	461402	186526	12.31%
2026-05-22	40.99	40.46	-0.53	-1.29%	38.68	41.73	345672	139332	9.23%
2026-05-21	44.87	40.99	-3.92	-8.73%	40.88	45.48	365339	159987	9.75%
2026-05-20	43.38	44.91	0.76	1.72%	42.58	45.00	360450	158399	9.62%
2026-05-19	42.52	44.15	1.32	3.08%	41.70	44.28	299070	129027	7.98%
2026-05-18	41.89	42.83	0.52	1.23%	41.68	43.93	265417	114197	7.08%
2026-05-15	44.03	42.31	-1.93	-4.36%	41.68	44.11	281644	120007	7.52%
2026-05-14	46.00	44.24	-1.29	-2.83%	43.40	46.00	320415	142567	8.55%
2026-05-13	40.85	45.53	4.14	10.00%	40.60	45.53	429358	188334	11.46%
2026-05-12	41.76	41.39	-0.36	-0.86%	41.10	43.15	232699	97744	6.21%
2026-05-11	42.57	41.75	-0.51	-1.21%	41.54	42.66	213707	89483	5.70%
2026-05-08	42.10	42.26	-0.42	-0.98%	41.70	42.86	184140	77969	4.91%
2026-05-07	41.40	42.68	1.36	3.29%	41.40	42.94	233443	99195	6.23%
2026-05-06	40.27	41.32	1.78	4.50%	39.98	41.38	223573	91299	5.97%
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%