伊戈尔（002922）历史行情

以下为伊戈尔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	21.450	21.180	21.870	21.120	-0.260	-1.213%	494.15万	1.06亿	1.293%
2026-10-07	21.650	21.440	22.040	21.410	-0.040	-0.186%	801.26万	1.74亿	2.097%
2026-10-06	21.650	21.440	22.040	21.410	-0.040	-0.186%	801.26万	1.74亿	2.097%
2026-10-05	21.650	21.440	22.040	21.410	-0.040	-0.186%	801.26万	1.74亿	2.097%
2026-10-02	21.650	21.440	22.040	21.410	-0.040	-0.186%	801.26万	1.74亿	2.097%
2026-10-01	21.650	21.440	22.040	21.410	-0.040	-0.186%	801.26万	1.74亿	2.097%
2026-09-30	21.650	21.440	22.040	21.410	-0.040	-0.186%	8.01万	0.00亿	0.000%
2026-09-29	21.560	21.480	21.750	21.180	0.130	0.609%	8.24万	0.00亿	0.000%
2026-09-28	22.720	21.350	22.730	21.140	-1.400	-6.154%	15.11万	0.00亿	0.000%
2026-09-27	23.210	22.750	23.700	22.710	-0.690	-2.944%	911.37万	2.10亿	2.385%
2026-09-24	23.210	22.750	23.700	22.710	-0.690	-2.944%	9.11万	0.00亿	0.000%
2026-09-23	23.750	23.440	23.970	23.380	-0.300	-1.264%	9.61万	0.00亿	0.000%
2026-09-22	23.850	23.740	24.570	23.580	0.120	0.508%	16.47万	0.00亿	0.000%
2026-09-21	23.550	23.620	23.940	23.260	0.100	0.425%	14.53万	0.00亿	0.000%
2026-09-18	23.700	23.520	23.960	23.220	0.360	1.554%	12.31万	0.00亿	0.000%
2026-09-17	22.780	23.160	23.370	22.660	0.250	1.091%	10.83万	0.00亿	0.000%
2026-09-16	22.400	22.910	23.150	22.210	0.360	1.596%	11.07万	0.00亿	0.000%
2026-09-15	22.810	22.550	23.010	22.520	-0.290	-1.270%	9.25万	0.00亿	0.000%
2026-09-14	22.960	22.840	23.340	22.680	-0.360	-1.552%	11.74万	0.00亿	0.000%
2026-09-11	23.300	23.200	23.440	22.260	-0.620	-2.603%	18.12万	0.00亿	0.000%
2026-09-10	24.650	23.820	24.650	23.650	-0.870	-3.524%	14.73万	0.00亿	0.000%
2026-09-09	24.870	24.690	25.280	24.260	-0.170	-0.684%	20.00万	0.00亿	0.000%
2026-09-08	25.610	24.860	25.790	24.780	-0.940	-3.643%	25.02万	0.00亿	0.000%
2026-09-07	25.520	25.800	26.050	24.720	0.530	2.097%	34.40万	0.00亿	0.000%
2026-09-04	24.780	25.270	27.050	24.700	0.680	2.765%	41.41万	0.00亿	0.000%
2026-09-03	23.800	24.590	25.050	23.580	0.930	3.931%	16.77万	0.00亿	0.000%
2026-09-02	23.600	23.660	23.940	23.400	-0.380	-1.581%	9.56万	0.00亿	0.000%
2026-09-01	24.470	24.040	24.840	23.950	-0.620	-2.514%	11.79万	0.00亿	0.000%
2026-08-31	24.340	24.660	24.690	24.060	0.000	0.000%	11.26万	0.00亿	0.000%
2026-08-28	24.560	24.660	25.210	24.420	0.000	0.000%	15.40万	0.00亿	0.000%
2026-08-27	24.500	24.660	24.780	23.510	-0.180	-0.725%	19.91万	0.00亿	0.000%
2026-08-26	24.430	24.840	25.290	24.260	0.390	1.595%	13.05万	0.00亿	0.000%
2026-08-25	24.300	24.450	24.900	23.560	-0.320	-1.292%	13.07万	0.00亿	0.000%
2026-08-24	25.220	24.770	25.630	24.140	-0.640	-2.519%	15.67万	0.00亿	0.000%
2026-08-21	24.600	25.410	26.580	24.140	0.110	0.435%	25.20万	0.00亿	0.000%
2026-08-20	25.470	25.300	25.700	25.000	0.100	0.397%	11.91万	0.00亿	0.000%
2026-08-19	26.180	25.200	26.480	25.100	-1.940	-7.148%	19.68万	0.00亿	0.000%
2026-08-18	28.950	27.140	29.600	26.830	-0.710	-2.549%	25.56万	0.00亿	0.000%
2026-08-17	26.830	27.850	27.850	26.480	1.410	5.333%	26.08万	0.00亿	0.000%
2026-08-14	27.300	26.440	27.400	26.180	-0.360	-1.343%	18.29万	0.00亿	0.000%
2026-08-13	26.310	26.800	28.100	26.260	0.660	2.525%	30.54万	0.00亿	0.000%
2026-08-12	25.570	26.140	26.490	25.450	0.490	1.910%	14.42万	0.00亿	0.000%
2026-08-11	26.140	25.650	26.260	25.350	-0.640	-2.434%	18.54万	0.00亿	0.000%
2026-08-10	27.480	26.290	27.880	25.970	0.260	0.999%	25.01万	0.00亿	0.000%
2026-08-07	25.300	26.030	26.250	24.900	0.770	3.048%	16.66万	0.00亿	0.000%
2026-08-06	25.380	25.260	25.570	24.930	-0.430	-1.674%	14.92万	0.00亿	0.000%
2026-08-05	24.690	25.690	25.880	24.600	0.770	3.090%	15.73万	0.00亿	0.000%
2026-08-04	24.150	24.920	25.150	23.810	0.960	4.007%	17.31万	0.00亿	0.000%
2026-08-03	23.760	23.960	24.560	23.710	0.270	1.140%	15.96万	0.00亿	0.000%
2026-07-31	23.900	23.690	24.210	23.540	0.560	2.421%	17.50万	0.00亿	0.000%
2026-07-30	24.030	23.130	24.220	22.880	-0.900	-3.745%	14.03万	0.00亿	0.000%
2026-07-29	23.770	24.030	24.150	23.020	0.200	0.839%	15.91万	0.00亿	0.000%
2026-07-28	24.930	23.830	24.930	23.650	-1.280	-5.098%	14.43万	0.00亿	0.000%
2026-07-27	23.850	25.110	25.180	23.830	1.150	4.800%	17.43万	0.00亿	0.000%
2026-07-24	24.850	23.960	24.880	23.820	-1.190	-4.732%	15.45万	0.00亿	0.000%
2026-07-23	23.600	25.150	25.380	23.600	1.570	6.658%	24.75万	0.00亿	0.000%
2026-07-22	23.900	23.580	24.350	23.420	-0.320	-1.339%	16.73万	0.00亿	0.000%
2026-07-21	22.830	23.900	23.980	20.810	0.840	3.643%	26.75万	0.00亿	0.000%
2026-07-20	23.930	23.060	24.240	21.960	-0.240	-1.030%	22.44万	0.00亿	0.000%
2026-07-17	24.800	23.300	24.900	23.080	-1.580	-6.350%	21.84万	0.00亿	0.000%
2026-07-16	25.300	24.880	25.960	24.760	-0.930	-3.603%	16.30万	0.00亿	0.000%
2026-07-15	26.760	25.810	27.250	25.680	-1.140	-4.230%	13.34万	0.00亿	0.000%
2026-07-14	26.250	26.950	27.000	25.560	0.520	1.967%	16.83万	0.00亿	0.000%
2026-07-13	28.710	26.430	28.990	26.360	-2.290	-7.974%	19.03万	0.00亿	0.000%
2026-07-10	28.620	28.720	29.970	28.510	-0.160	-0.554%	18.01万	0.00亿	0.000%
2026-07-09	28.680	28.880	29.200	27.410	0.270	0.944%	23.02万	0.00亿	0.000%
2026-07-08	31.020	28.610	31.270	28.520	-2.550	-8.184%	26.31万	0.00亿	0.000%
2026-07-07	31.390	31.160	32.890	31.100	-0.320	-1.017%	30.29万	0.00亿	0.000%
2026-07-06	30.250	31.480	32.620	30.250	1.830	6.172%	34.42万	0.00亿	0.000%
2026-07-03	29.720	29.650	30.380	29.380	0.050	0.169%	16.15万	0.00亿	0.000%
2026-07-02	30.800	29.600	31.340	29.500	-1.670	-5.341%	20.65万	0.00亿	0.000%
2026-07-01	32.820	31.270	33.030	31.060	-1.530	-4.665%	22.98万	0.00亿	0.000%
2026-06-30	31.000	32.800	33.810	30.690	1.790	5.772%	22.38万	0.00亿	0.000%
2026-06-29	31.890	31.010	32.450	30.660	-0.880	-2.759%	20.52万	0.00亿	0.000%
2026-06-26	33.480	31.890	34.970	31.830	-1.310	-3.946%	23.20万	0.00亿	0.000%
2026-06-25	33.980	33.200	34.200	33.000	-0.770	-2.267%	21.25万	0.00亿	0.000%
2026-06-24	33.900	33.970	34.330	32.390	-0.080	-0.235%	22.19万	0.00亿	0.000%
2026-06-23	36.950	34.050	36.950	33.830	-2.970	-8.023%	28.44万	0.00亿	0.000%
2026-06-22	37.080	37.020	37.420	35.930	0.610	1.675%	24.97万	0.00亿	0.000%
2026-06-18	36.840	36.410	37.590	36.080	-0.490	-1.328%	22.94万	0.00亿	0.000%
2026-06-17	37.600	36.900	38.300	36.600	-0.660	-1.757%	22.38万	0.00亿	0.000%
2026-06-16	36.630	37.560	37.860	36.190	0.910	2.483%	26.73万	0.00亿	0.000%
2026-06-15	34.600	36.650	36.770	34.320	2.530	7.415%	25.50万	0.00亿	0.000%
2026-06-12	34.790	34.120	35.430	33.500	0.020	0.059%	22.06万	0.00亿	0.000%
2026-06-11	33.560	34.100	34.580	33.000	0.290	0.858%	20.64万	0.00亿	0.000%
2026-06-10	36.010	33.810	36.460	33.600	-2.890	-7.875%	28.58万	0.00亿	0.000%
2026-06-09	35.640	36.700	36.880	34.940	1.670	4.767%	20.73万	0.00亿	0.000%
2026-06-08	36.100	35.030	36.900	34.650	-2.490	-6.636%	21.73万	0.00亿	0.000%
2026-06-05	38.900	37.520	38.900	36.360	-1.082	-2.803%	24.35万	0.00亿	0.000%
2026-06-04	38.562	38.602	39.732	37.962	-0.090	-0.233%	19.68万	0.00亿	0.000%
2026-06-03	39.782	38.692	40.762	38.132	-1.310	-3.275%	33.95万	0.00亿	0.000%
2026-06-02	41.002	40.002	41.352	38.802	-1.320	-3.194%	25.31万	0.00亿	0.000%
2026-06-01	42.342	41.322	43.862	40.892	-1.020	-2.409%	30.01万	0.00亿	0.000%
2026-05-29	47.402	42.342	48.572	42.342	-4.730	-10.048%	37.81万	0.00亿	0.000%
2026-05-28	46.302	47.072	47.532	44.702	1.670	3.678%	33.25万	0.00亿	0.000%
2026-05-27	43.802	45.402	47.002	43.802	1.410	3.205%	50.90万	0.00亿	0.000%
2026-05-26	41.602	43.992	44.362	41.152	1.560	3.676%	44.02万	0.00亿	0.000%
2026-05-25	40.262	42.432	43.202	38.202	2.170	5.390%	46.14万	0.00亿	0.000%
2026-05-22	40.792	40.262	41.532	38.482	-0.530	-1.299%	34.57万	0.00亿	0.000%
2026-05-21	44.672	40.792	45.282	40.682	-3.920	-8.767%	36.53万	0.00亿	0.000%
2026-05-20	43.182	44.712	44.802	42.382	0.760	1.729%	36.05万	0.00亿	0.000%
2026-05-19	42.322	43.952	44.082	41.502	1.320	3.096%	29.91万	0.00亿	0.000%
2026-05-18	41.692	42.632	43.732	41.482	0.520	1.235%	26.54万	0.00亿	0.000%
2026-05-15	43.832	42.112	43.912	41.482	-1.930	-4.382%	28.16万	0.00亿	0.000%
2026-05-14	45.802	44.042	45.802	43.202	-1.290	-2.846%	32.04万	0.00亿	0.000%
2026-05-13	40.652	45.332	45.332	40.402	4.140	10.050%	42.94万	0.00亿	0.000%
2026-05-12	41.562	41.192	42.952	40.902	-0.360	-0.866%	23.27万	0.00亿	0.000%
2026-05-11	42.372	41.552	42.462	41.342	-0.510	-1.212%	21.37万	0.00亿	0.000%
2026-05-08	41.902	42.062	42.662	41.502	-0.420	-0.989%	18.41万	0.00亿	0.000%
2026-05-07	41.202	42.482	42.742	41.202	1.360	3.307%	23.34万	0.00亿	0.000%
2026-05-06	40.072	41.122	41.182	39.782	1.780	4.524%	22.36万	0.00亿	0.000%
2026-04-30	40.402	39.342	40.582	38.802	-1.070	-2.648%	21.47万	0.00亿	0.000%
2026-04-29	40.842	40.412	41.242	39.902	-0.430	-1.053%	16.93万	0.00亿	0.000%
2026-04-28	40.502	40.842	41.612	40.102	-0.020	-0.049%	15.10万	0.00亿	0.000%
2026-04-27	42.062	40.862	42.092	40.652	-0.810	-1.944%	22.18万	0.00亿	0.000%
2026-04-24	41.642	41.672	42.992	40.682	0.760	1.858%	27.95万	0.00亿	0.000%
2026-04-23	41.602	40.912	43.302	39.782	-0.590	-1.422%	28.44万	0.00亿	0.000%
2026-04-22	38.802	41.502	41.972	38.302	2.530	6.492%	29.31万	0.00亿	0.000%
2026-04-21	39.802	38.972	40.032	38.862	-0.670	-1.690%	13.38万	0.00亿	0.000%
2026-04-20	39.502	39.642	39.902	38.572	0.100	0.253%	18.26万	0.00亿	0.000%
2026-04-17	39.412	39.542	40.382	39.072	-0.080	-0.202%	18.08万	0.00亿	0.000%
2026-04-16	39.252	39.622	40.002	37.332	1.240	3.231%	20.64万	0.00亿	0.000%
2026-04-15	38.962	38.382	40.082	38.152	-0.400	-1.031%	19.72万	0.00亿	0.000%
2026-04-14	37.842	38.782	39.522	37.612	1.180	3.138%	25.19万	0.00亿	0.000%
2026-04-13	39.072	37.602	39.222	36.902	-1.950	-4.930%	29.10万	0.00亿	0.000%
2026-04-10	37.802	39.552	40.482	37.522	0.000	0.000%	30.16万	0.00亿	0.000%
2026-04-09	36.572	37.452	38.062	36.572	0.000	0.000%	16.65万	0.00亿	0.000%
2026-04-08	35.222	37.042	37.202	35.222	0.000	0.000%	21.18万	0.00亿	0.000%
2026-04-07	34.582	33.932	35.302	33.862	0.000	0.000%	9.37万	0.00亿	0.000%
2026-04-03	34.312	34.222	35.352	34.222	0.000	0.000%	12.54万	0.00亿	0.000%
2026-04-02	35.802	34.172	35.982	33.932	0.000	0.000%	17.05万	0.00亿	0.000%
2026-04-01	36.522	35.932	36.582	35.272	0.000	0.000%	14.59万	0.00亿	0.000%