伊戈尔(002922)股票信息
| 股票代码 | 002922 |
| 股票名称 | 伊戈尔 |
| 最新价/元 | 21.85 |
| 涨跌额/元 | 1.84 |
| 涨跌幅/% | 9.20 |
| 买入/元 | 21.84 |
| 卖出/元 | 21.85 |
| 昨收/元 | 20.01 |
| 今开/元 | 20.50 |
| 最高/元 | 21.96 |
| 最低/元 | 19.88 |
| 成交量/手 | 376186.35 |
| 成交额/万 | 78849.56 |
| 股净值/元 | 34.68 |
| 市净率 | 2.78 |
| 总市值/万 | 856722.09 |
| 流通值/万 | 808361.72 |
| 换手率/% | 10.17 |
| 入市日期 | 2017-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
伊戈尔(002922)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.50 | 21.85 | 1.84 | 9.20 | 376186.35 | 78849.56 | 10.17 |
| 2024-09-27 | 19.36 | 20.01 | 0.81 | 4.22 | 299300.52 | 59253.88 | 8.09 |
| 2024-09-26 | 19.05 | 19.20 | 0.01 | 0.05 | 183388.49 | 34589.58 | 4.96 |
| 2024-09-25 | 19.49 | 19.19 | -0.24 | -1.24 | 237180.70 | 46214.16 | 6.41 |
| 2024-09-24 | 18.67 | 19.43 | 0.78 | 4.18 | 189090.04 | 35879.94 | 5.11 |
| 2024-09-23 | 18.68 | 18.65 | -0.15 | -0.80 | 92545.00 | 17386.19 | 2.50 |
| 2024-09-20 | 18.96 | 18.80 | -0.22 | -1.16 | 121057.70 | 22810.88 | 3.27 |
| 2024-09-19 | 19.30 | 19.02 | -0.24 | -1.25 | 167631.00 | 32159.41 | 4.53 |
| 2024-09-18 | 19.06 | 19.26 | 0.09 | 0.47 | 162695.15 | 31428.76 | 4.40 |
| 2024-09-13 | 19.74 | 19.17 | -0.71 | -3.57 | 179373.00 | 34832.30 | 4.85 |
| 2024-09-12 | 18.80 | 19.88 | 1.08 | 5.75 | 334475.60 | 66330.88 | 9.04 |
| 2024-09-11 | 17.88 | 18.80 | 0.72 | 3.98 | 213427.50 | 39681.48 | 5.77 |
| 2024-09-10 | 17.88 | 18.08 | 0.18 | 1.01 | 92350.01 | 16607.85 | 2.50 |
| 2024-09-09 | 18.11 | 17.90 | -0.33 | -1.81 | 99265.00 | 17778.59 | 2.68 |
| 2024-09-06 | 18.54 | 18.23 | -0.35 | -1.88 | 108933.42 | 19890.87 | 2.94 |
| 2024-09-05 | 18.88 | 18.58 | -0.35 | -1.85 | 134788.00 | 25045.55 | 3.64 |
| 2024-09-04 | 18.30 | 18.93 | 0.35 | 1.88 | 236017.46 | 44250.51 | 6.38 |
| 2024-09-03 | 17.52 | 18.58 | 0.92 | 5.21 | 293367.07 | 53617.66 | 7.93 |
| 2024-09-02 | 18.01 | 17.66 | -0.29 | -1.62 | 198801.90 | 35819.68 | 5.37 |
| 2024-08-30 | 18.51 | 17.95 | 0.14 | 0.79 | 332986.87 | 60526.51 | 9.00 |
| 2024-08-29 | 16.50 | 17.81 | 1.62 | 10.01 | 214910.11 | 37234.17 | 5.81 |
| 2024-08-28 | 15.78 | 16.19 | 0.27 | 1.70 | 95154.56 | 15490.14 | 2.58 |
| 2024-08-27 | 16.07 | 15.92 | -0.24 | -1.49 | 47317.00 | 7512.32 | 1.28 |
| 2024-08-26 | 15.80 | 16.16 | 0.42 | 2.67 | 71742.70 | 11444.52 | 1.94 |
| 2024-08-23 | 15.89 | 15.74 | -0.13 | -0.82 | 54610.00 | 8638.10 | 1.48 |
| 2024-08-22 | 15.83 | 15.87 | -0.19 | -1.18 | 70449.74 | 11139.27 | 1.91 |
| 2024-08-21 | 16.00 | 16.06 | 0.06 | 0.38 | 56338.50 | 9057.34 | 1.52 |
| 2024-08-20 | 16.46 | 16.00 | -0.37 | -2.26 | 78616.60 | 12555.91 | 2.13 |
| 2024-08-19 | 16.29 | 16.37 | -0.01 | -0.06 | 89588.06 | 14755.03 | 2.42 |
| 2024-08-16 | 16.49 | 16.38 | -0.13 | -0.79 | 79874.02 | 13156.19 | 2.16 |
| 2024-08-15 | 16.57 | 16.51 | -0.16 | -0.96 | 108601.99 | 17953.36 | 2.94 |
| 2024-08-14 | 17.13 | 16.67 | -0.43 | -2.52 | 78323.00 | 13141.82 | 2.12 |
| 2024-08-13 | 16.99 | 17.10 | 0.14 | 0.83 | 81436.45 | 13829.33 | 2.20 |
| 2024-08-12 | 17.68 | 16.96 | -0.74 | -4.18 | 172102.45 | 29380.14 | 4.66 |
| 2024-08-09 | 17.09 | 17.70 | 0.76 | 4.49 | 181352.63 | 32064.73 | 4.91 |
| 2024-08-08 | 16.84 | 16.94 | -0.04 | -0.24 | 93155.07 | 15617.78 | 2.52 |
| 2024-08-07 | 16.58 | 16.98 | 0.44 | 2.66 | 117735.45 | 20019.06 | 3.19 |
| 2024-08-06 | 16.53 | 16.54 | 0.20 | 1.22 | 65854.00 | 10887.96 | 1.78 |
| 2024-08-05 | 16.97 | 16.34 | -0.77 | -4.50 | 98847.50 | 16468.06 | 2.68 |
| 2024-08-02 | 17.28 | 17.11 | -0.18 | -1.04 | 96972.64 | 16712.02 | 2.62 |
| 2024-08-01 | 17.49 | 17.29 | -0.18 | -1.03 | 137521.32 | 23896.09 | 3.72 |
| 2024-07-31 | 16.40 | 17.47 | 1.01 | 6.14 | 165317.02 | 28261.35 | 4.47 |
| 2024-07-30 | 16.82 | 16.46 | -0.36 | -2.14 | 105462.50 | 17366.53 | 2.85 |
| 2024-07-29 | 16.90 | 16.82 | 0.00 | 0.00 | 103495.41 | 17339.56 | 2.80 |
| 2024-07-26 | 16.24 | 16.82 | 0.51 | 3.13 | 146672.00 | 24429.30 | 3.97 |
| 2024-07-25 | 16.38 | 16.31 | -0.23 | -1.39 | 127798.00 | 20808.21 | 3.46 |
| 2024-07-24 | 16.92 | 16.54 | -0.52 | -3.05 | 141349.70 | 23716.98 | 3.83 |
| 2024-07-23 | 17.72 | 17.06 | -0.75 | -4.21 | 125447.23 | 21706.46 | 3.40 |
| 2024-07-22 | 17.57 | 17.81 | 0.16 | 0.91 | 153979.99 | 27714.03 | 4.17 |
| 2024-07-19 | 17.33 | 17.65 | 0.16 | 0.92 | 125700.94 | 22360.60 | 3.40 |
| 2024-07-18 | 17.31 | 17.49 | -0.06 | -0.34 | 116454.90 | 20255.04 | 3.15 |
| 2024-07-17 | 17.89 | 17.55 | -0.18 | -1.02 | 123997.74 | 21970.40 | 3.36 |
| 2024-07-16 | 17.91 | 17.73 | -0.27 | -1.50 | 243702.33 | 42847.36 | 6.60 |
| 2024-07-15 | 18.52 | 18.00 | -0.90 | -4.76 | 259484.45 | 46582.47 | 7.02 |
| 2024-07-12 | 19.03 | 18.90 | 0.12 | 0.64 | 190924.40 | 36034.42 | 5.17 |
| 2024-07-11 | 19.24 | 18.78 | 0.18 | 0.97 | 265947.00 | 50751.69 | 7.20 |
| 2024-07-10 | 18.85 | 18.60 | -0.25 | -1.33 | 274218.00 | 50239.70 | 7.42 |
| 2024-07-09 | 18.31 | 18.85 | 0.43 | 2.33 | 198989.44 | 36732.44 | 5.39 |
| 2024-07-08 | 18.60 | 18.42 | 0.06 | 0.33 | 201098.38 | 37164.83 | 5.44 |
| 2024-07-05 | 17.27 | 18.36 | 0.89 | 5.09 | 275430.56 | 49289.01 | 7.45 |
| 2024-07-04 | 17.79 | 17.47 | -0.32 | -1.80 | 298345.56 | 53135.76 | 8.08 |
| 2024-07-03 | 18.73 | 17.79 | -1.03 | -5.47 | 332356.49 | 59819.45 | 9.00 |
| 2024-07-02 | 19.36 | 18.82 | -0.85 | -4.32 | 315594.41 | 60170.46 | 8.54 |
| 2024-07-01 | 21.79 | 19.67 | -2.19 | -10.02 | 208639.20 | 41785.70 | 5.65 |
| 2024-06-28 | 20.71 | 21.86 | 1.06 | 5.10 | 198658.33 | 42741.60 | 5.38 |
| 2024-06-27 | 22.39 | 20.80 | -1.51 | -6.77 | 249055.66 | 52783.18 | 6.74 |
| 2024-06-26 | 21.97 | 22.31 | 0.05 | 0.23 | 179639.38 | 39647.92 | 4.86 |
| 2024-06-25 | 23.30 | 22.26 | -1.14 | -4.87 | 161422.86 | 36532.17 | 4.37 |
| 2024-06-24 | 23.38 | 23.40 | -0.18 | -0.76 | 87283.20 | 20424.75 | 2.34 |
| 2024-06-21 | 23.47 | 23.58 | 0.00 | 0.00 | 106855.08 | 25172.44 | 2.86 |
| 2024-06-20 | 24.33 | 23.58 | -0.80 | -3.28 | 148174.68 | 35369.43 | 3.97 |
| 2024-06-19 | 24.88 | 24.38 | -0.64 | -2.56 | 132378.90 | 32241.96 | 3.54 |
| 2024-06-18 | 24.08 | 25.02 | 0.81 | 3.35 | 201951.71 | 49782.94 | 5.41 |
| 2024-06-17 | 24.10 | 24.21 | -0.33 | -1.35 | 208355.95 | 51093.14 | 5.58 |
| 2024-06-14 | 22.89 | 24.54 | 1.62 | 7.07 | 278545.59 | 66670.60 | 7.47 |
| 2024-06-13 | 21.08 | 22.92 | 1.67 | 7.86 | 263710.82 | 59254.11 | 7.08 |
| 2024-06-12 | 21.42 | 21.25 | -0.29 | -1.35 | 121059.57 | 25728.74 | 3.25 |
| 2024-06-11 | 21.24 | 21.54 | 0.25 | 1.17 | 114911.97 | 24652.44 | 3.08 |
| 2024-06-07 | 21.99 | 21.29 | -0.89 | -4.01 | 144190.55 | 30958.88 | 3.87 |
| 2024-06-06 | 20.94 | 22.18 | 1.07 | 5.07 | 298930.83 | 65261.02 | 8.02 |
| 2024-06-05 | 21.80 | 21.11 | -0.79 | -3.61 | 143197.95 | 30650.01 | 3.84 |
| 2024-06-04 | 21.92 | 21.90 | 0.00 | 0.00 | 178059.60 | 38655.85 | 4.78 |
| 2024-06-03 | 22.18 | 21.90 | -0.10 | -0.46 | 175503.80 | 38182.68 | 4.71 |
| 2024-05-31 | 21.71 | 22.00 | 0.26 | 1.20 | 242811.18 | 53261.30 | 6.52 |
| 2024-05-30 | 22.40 | 21.74 | -0.84 | -3.72 | 274243.01 | 60270.19 | 7.36 |
| 2024-05-29 | 22.82 | 22.58 | -0.47 | -2.04 | 260945.03 | 59051.45 | 7.00 |
| 2024-05-28 | 21.72 | 23.05 | 1.12 | 5.11 | 377911.77 | 86229.26 | 10.14 |
| 2024-05-27 | 20.91 | 21.93 | 0.74 | 3.49 | 339368.05 | 74178.02 | 9.11 |
| 2024-05-24 | 20.45 | 21.19 | 0.95 | 4.69 | 223096.74 | 47408.58 | 5.99 |
| 2024-05-23 | 19.90 | 20.24 | 0.09 | 0.45 | 199253.05 | 40719.72 | 5.35 |
| 2024-05-22 | 20.86 | 20.15 | -0.81 | -3.87 | 270696.33 | 55792.79 | 7.26 |
| 2024-05-21 | 20.85 | 20.96 | 0.01 | 0.05 | 234901.97 | 50032.69 | 6.30 |
| 2024-05-20 | 20.39 | 20.95 | 0.33 | 1.60 | 231355.02 | 48243.52 | 6.21 |
| 2024-05-17 | 21.32 | 20.62 | -1.28 | -5.85 | 328553.90 | 68012.39 | 8.82 |
| 2024-05-16 | 21.98 | 21.90 | -0.29 | -1.31 | 313800.24 | 68136.35 | 8.42 |
| 2024-05-15 | 20.77 | 22.19 | 1.19 | 5.67 | 366329.77 | 80241.57 | 9.83 |
| 2024-05-14 | 20.00 | 21.00 | 0.40 | 1.94 | 380469.79 | 79163.56 | 10.21 |
| 2024-05-13 | 19.00 | 20.60 | 1.35 | 7.01 | 493745.28 | 100015.02 | 13.25 |
| 2024-05-10 | 17.84 | 19.25 | 1.45 | 8.15 | 364602.85 | 70050.68 | 9.78 |
| 2024-05-09 | 17.54 | 18.10 | 0.56 | 3.19 | 124261.52 | 22435.85 | 3.33 |
日K线
周K线
月K线
