伊戈尔

sz002922 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.51

涨跌幅

-3.80%

成交量

8,364,000 股

成交额

165,623,488 元

换手率

2.19%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	20.24	19.51	20.24	19.48	-3.80%	8,364,000	165,623,488	2.19
2026-10-13	19.98	20.28	20.52	19.56	-0.69%	10,967,100	219,297,744	2.87
2026-10-12	20.39	20.42	21.07	20.38	-0.92%	10,011,700	207,333,312	2.62
2026-10-09	20.86	20.61	20.90	19.77	-2.23%	13,816,000	280,318,784	3.62
2026-10-08	21.45	21.08	21.87	20.85	-1.68%	8,376,300	178,466,320	2.19
2026-09-30	21.65	21.44	22.04	21.41	-0.19%	8,012,600	173,716,384	2.10
2026-09-29	21.56	21.48	21.75	21.18	+0.61%	8,240,900	177,511,904	2.16
2026-09-28	22.72	21.35	22.73	21.14	-6.15%	15,111,500	326,680,192	3.95
2026-09-24	23.21	22.75	23.70	22.71	-2.94%	9,113,600	210,166,848	2.38
2026-09-23	23.75	23.44	23.97	23.38	-1.26%	9,610,700	226,308,880	2.52
2026-09-22	23.85	23.74	24.57	23.58	+0.51%	16,469,700	396,383,104	4.31
2026-09-21	23.55	23.62	23.94	23.26	+0.43%	14,532,500	343,324,608	3.80
2026-09-18	23.70	23.52	23.96	23.22	+1.55%	12,311,500	289,209,056	3.22
2026-09-17	22.78	23.16	23.37	22.66	+1.09%	10,826,300	248,805,712	2.83
2026-09-16	22.40	22.91	23.15	22.21	+1.60%	11,067,200	251,395,024	2.90
2026-09-15	22.81	22.55	23.01	22.52	-1.27%	9,252,900	210,192,736	2.42
2026-09-14	22.96	22.84	23.34	22.68	-1.55%	11,738,000	269,143,904	3.07
2026-09-11	23.30	23.20	23.44	22.26	-2.60%	18,123,200	414,258,880	4.74
2026-09-10	24.65	23.82	24.65	23.65	-3.52%	14,733,200	351,927,520	3.86
2026-09-09	24.87	24.69	25.28	24.26	-0.68%	19,999,100	494,942,176	5.23
2026-09-08	25.61	24.86	25.79	24.78	-3.64%	25,021,300	627,705,280	6.55
2026-09-07	25.52	25.80	26.05	24.72	+2.10%	34,399,200	870,731,456	9.00
2026-09-04	24.78	25.27	27.05	24.70	+2.77%	41,413,200	1,075,352,960	10.84
2026-09-03	23.80	24.59	25.05	23.58	+3.93%	16,767,400	407,188,896	4.39
2026-09-02	23.60	23.66	23.94	23.40	-1.58%	9,562,800	226,206,608	2.50
2026-09-01	24.47	24.04	24.84	23.95	-2.51%	11,793,800	286,065,760	3.09
2026-08-31	24.34	24.66	24.69	24.06	+0.00%	11,258,800	274,347,040	2.95
2026-08-28	24.56	24.66	25.21	24.42	+0.00%	15,399,000	382,957,824	4.03
2026-08-27	24.50	24.66	24.78	23.51	-0.72%	19,908,400	481,671,232	5.21
2026-08-26	24.43	24.84	25.29	24.26	+1.60%	13,049,400	323,408,704	3.42

需要全历史数据与程序化访问？查看伊戈尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002922 获取全部历史日线。