| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.60 | 36.27 | 1.40 | 4.01% | 34.88 | 36.33 | 154267 | 55073.65 | 4.13% |
| 2026-03-23 | 35.73 | 34.87 | -1.06 | -2.95% | 34.55 | 36.97 | 170237 | 60981.10 | 4.55% |
| 2026-03-20 | 37.15 | 35.93 | -0.88 | -2.39% | 35.90 | 37.50 | 126634 | 46540.25 | 3.39% |
| 2026-03-19 | 37.58 | 36.81 | -1.56 | -4.07% | 36.50 | 37.87 | 150620 | 55928.68 | 4.03% |
| 2026-03-18 | 37.50 | 38.37 | 0.87 | 2.32% | 37.23 | 38.64 | 183288 | 69413.36 | 4.90% |
| 2026-03-17 | 39.44 | 37.50 | -1.89 | -4.80% | 37.40 | 39.80 | 216934 | 83285.24 | 5.80% |
| 2026-03-16 | 40.00 | 39.39 | -1.42 | -3.48% | 38.20 | 40.45 | 238099 | 92942.32 | 6.37% |
| 2026-03-13 | 40.01 | 40.81 | -0.41 | -0.99% | 39.64 | 42.09 | 213297 | 87237.02 | 5.71% |
| 2026-03-12 | 44.73 | 41.22 | -4.32 | -9.49% | 41.08 | 44.73 | 379892 | 161262.38 | 10.16% |
| 2026-03-11 | 48.31 | 45.54 | -2.60 | -5.40% | 44.65 | 48.47 | 400354 | 183197.42 | 10.71% |
| 2026-03-10 | 48.39 | 48.14 | -0.14 | -0.29% | 46.74 | 48.77 | 177586 | 84856.34 | 4.75% |
| 2026-03-09 | 47.00 | 48.28 | 0.26 | 0.54% | 44.50 | 48.87 | 237915 | 111067.55 | 6.36% |
| 2026-03-06 | 46.81 | 48.02 | 1.22 | 2.61% | 46.81 | 49.38 | 204430 | 98774.48 | 5.47% |
| 2026-03-05 | 45.87 | 46.80 | 2.17 | 4.86% | 45.27 | 48.28 | 212298 | 99885.33 | 5.68% |
| 2026-03-04 | 42.92 | 44.63 | 1.58 | 3.67% | 42.91 | 46.10 | 149188 | 66896.67 | 3.99% |
| 2026-03-03 | 45.61 | 43.05 | -3.08 | -6.68% | 43.00 | 46.05 | 178318 | 78812.09 | 4.77% |
| 2026-03-02 | 45.35 | 46.13 | -0.23 | -0.50% | 45.31 | 47.64 | 140177 | 65021.41 | 3.75% |
| 2026-02-27 | 46.70 | 46.36 | -1.37 | -2.87% | 45.68 | 48.88 | 214470 | 100756.91 | 5.74% |
| 2026-02-26 | 45.55 | 47.73 | 1.28 | 2.76% | 45.30 | 48.75 | 192125 | 91062.55 | 5.14% |
| 2026-02-25 | 45.90 | 46.45 | 0.47 | 1.02% | 45.21 | 46.53 | 146988 | 67465.61 | 3.93% |
| 2026-02-24 | 45.79 | 45.98 | 0.31 | 0.68% | 44.80 | 47.80 | 198114 | 91988.45 | 5.30% |
| 2026-02-13 | 45.48 | 45.67 | -0.71 | -1.53% | 44.16 | 46.94 | 196954 | 89959.58 | 5.27% |
| 2026-02-12 | 42.11 | 46.38 | 4.22 | 10.01% | 42.00 | 46.38 | 215508 | 96579.98 | 5.77% |
| 2026-02-11 | 42.80 | 42.16 | -0.78 | -1.82% | 41.83 | 43.79 | 98029 | 41715.50 | 2.62% |
| 2026-02-10 | 42.62 | 42.94 | 0.22 | 0.51% | 41.70 | 43.56 | 123656 | 52987.55 | 3.31% |
| 2026-02-09 | 41.03 | 42.72 | 2.75 | 6.88% | 40.34 | 43.32 | 210504 | 88359.89 | 5.63% |
| 2026-02-06 | 39.49 | 39.97 | -0.23 | -0.57% | 39.12 | 41.19 | 159792 | 64469.24 | 4.27% |
| 2026-02-05 | 44.00 | 40.20 | -3.96 | -8.97% | 39.74 | 44.16 | 279451 | 113481.70 | 7.48% |
| 2026-02-04 | 43.62 | 44.16 | 0.30 | 0.68% | 42.81 | 45.16 | 252125 | 110866.04 | 6.74% |
| 2026-02-03 | 40.19 | 43.86 | 3.99 | 10.01% | 39.98 | 43.86 | 261500 | 110259.43 | 7.00% |
| 2026-02-02 | 41.00 | 39.87 | 0.90 | 2.31% | 39.80 | 41.68 | 258892 | 105496.30 | 6.93% |
| 2026-01-30 | 37.88 | 38.97 | 0.67 | 1.75% | 37.23 | 39.65 | 121891 | 46752.93 | 3.26% |
| 2026-01-29 | 39.70 | 38.30 | -1.31 | -3.31% | 38.24 | 39.99 | 124555 | 48603.27 | 3.33% |
| 2026-01-28 | 39.38 | 39.61 | 0.15 | 0.38% | 38.80 | 39.88 | 104713 | 41320.84 | 2.80% |
| 2026-01-27 | 39.01 | 39.46 | 0.07 | 0.18% | 38.18 | 39.62 | 150412 | 58452.20 | 4.02% |
| 2026-01-26 | 40.89 | 39.39 | -1.75 | -4.25% | 39.00 | 41.85 | 285088 | 114965.36 | 7.63% |
| 2026-01-23 | 40.08 | 41.14 | 0.55 | 1.36% | 39.39 | 42.40 | 261580 | 107433.28 | 7.00% |
| 2026-01-22 | 42.19 | 40.59 | -1.38 | -3.29% | 40.35 | 42.57 | 170344 | 70236.19 | 4.56% |
| 2026-01-21 | 40.33 | 41.97 | 1.42 | 3.50% | 39.10 | 43.22 | 280505 | 116389.02 | 7.50% |
| 2026-01-20 | 41.54 | 40.55 | -1.39 | -3.31% | 39.04 | 42.70 | 309537 | 126108.37 | 8.28% |
| 2026-01-19 | 38.50 | 41.94 | 2.83 | 7.24% | 38.50 | 42.18 | 294466 | 121437.05 | 7.88% |
| 2026-01-16 | 41.00 | 39.11 | -0.19 | -0.48% | 39.11 | 41.94 | 300682 | 121262.85 | 8.04% |
| 2026-01-15 | 38.10 | 39.30 | 0.82 | 2.13% | 37.37 | 40.58 | 293275 | 113692.31 | 7.85% |
| 2026-01-14 | 38.60 | 38.48 | 0.30 | 0.79% | 37.18 | 40.71 | 459377 | 177583.53 | 12.29% |
| 2026-01-13 | 35.00 | 38.18 | 2.88 | 8.16% | 34.11 | 38.83 | 487705 | 177733.56 | 13.05% |
| 2026-01-12 | 36.20 | 35.40 | -0.87 | -2.40% | 34.50 | 36.49 | 335571 | 118132.63 | 8.98% |
| 2026-01-09 | 35.11 | 36.27 | 1.00 | 2.84% | 34.81 | 37.71 | 342167 | 124525.71 | 9.15% |
| 2026-01-08 | 36.69 | 35.27 | -0.35 | -0.98% | 34.70 | 37.50 | 530838 | 191098.02 | 14.20% |
| 2026-01-07 | 34.01 | 35.62 | 3.24 | 10.01% | 34.01 | 35.62 | 217275 | 75647.20 | 5.81% |
| 2026-01-06 | 31.61 | 32.38 | 1.30 | 4.18% | 31.10 | 32.47 | 248985 | 79281.12 | 6.66% |
| 2026-01-05 | 30.98 | 31.08 | 0.46 | 1.50% | 30.71 | 32.32 | 157948 | 49363.91 | 4.23% |
| 2025-12-31 | 31.41 | 30.62 | -0.49 | -1.58% | 30.35 | 31.89 | 151648 | 46718.66 | 4.06% |
| 2025-12-30 | 31.53 | 31.11 | -0.65 | -2.05% | 30.69 | 31.56 | 144321 | 44931.89 | 3.86% |
| 2025-12-29 | 32.78 | 31.76 | -1.37 | -4.14% | 31.46 | 32.79 | 172850 | 55223.36 | 4.62% |
| 2025-12-26 | 32.98 | 33.13 | -0.01 | -0.03% | 32.16 | 33.90 | 200123 | 65776.16 | 5.35% |
| 2025-12-25 | 33.01 | 33.14 | -0.47 | -1.40% | 32.88 | 33.99 | 139212 | 46358.89 | 3.71% |
| 2025-12-24 | 32.50 | 33.61 | 1.15 | 3.54% | 31.53 | 34.07 | 255180 | 84605.61 | 6.80% |
| 2025-12-23 | 32.58 | 32.46 | -0.23 | -0.70% | 31.78 | 32.79 | 163912 | 52868.44 | 4.37% |
| 2025-12-22 | 31.91 | 32.69 | 1.69 | 5.45% | 31.68 | 33.35 | 254229 | 82837.86 | 6.77% |
| 2025-12-19 | 31.33 | 31.00 | -0.03 | -0.10% | 30.76 | 32.25 | 169335 | 53073.29 | 4.51% |
| 2025-12-18 | 30.67 | 31.03 | -0.66 | -2.08% | 29.40 | 31.20 | 284487 | 85944.38 | 7.58% |
| 2025-12-17 | 30.68 | 31.69 | 1.23 | 4.04% | 29.95 | 32.27 | 284931 | 88503.83 | 7.59% |
| 2025-12-16 | 32.02 | 30.46 | -2.04 | -6.28% | 30.02 | 32.25 | 205082 | 63079.51 | 5.46% |
| 2025-12-15 | 32.15 | 32.50 | -0.30 | -0.91% | 31.84 | 33.00 | 203856 | 66056.84 | 5.43% |
| 2025-12-12 | 31.19 | 32.80 | 1.62 | 5.20% | 31.19 | 33.37 | 289817 | 94651.66 | 7.72% |
| 2025-12-11 | 32.50 | 31.18 | -1.15 | -3.56% | 30.80 | 32.66 | 164869 | 52359.66 | 4.39% |
| 2025-12-10 | 30.96 | 32.33 | 1.13 | 3.62% | 30.27 | 32.76 | 253555 | 79744.61 | 6.75% |
| 2025-12-09 | 31.50 | 31.20 | -0.53 | -1.67% | 31.00 | 32.16 | 207500 | 65234.12 | 5.53% |
| 2025-12-08 | 30.96 | 31.73 | 0.70 | 2.26% | 30.96 | 32.38 | 290168 | 91965.78 | 7.73% |
| 2025-12-05 | 28.87 | 31.03 | 1.95 | 6.71% | 28.87 | 31.78 | 372871 | 113961.69 | 9.93% |
| 2025-12-04 | 27.68 | 29.08 | 1.09 | 3.89% | 27.05 | 29.35 | 272897 | 77123.27 | 7.27% |
| 2025-12-03 | 28.38 | 27.99 | -0.66 | -2.30% | 27.67 | 28.64 | 163349 | 45894.04 | 4.35% |
| 2025-12-02 | 29.30 | 28.65 | -0.59 | -2.02% | 28.34 | 29.41 | 205747 | 59267.90 | 5.48% |
| 2025-12-01 | 29.77 | 29.24 | -0.64 | -2.14% | 28.73 | 30.08 | 362462 | 106164.49 | 9.65% |
| 2025-11-28 | 27.42 | 29.88 | 2.72 | 10.01% | 27.03 | 29.88 | 317075 | 91022.50 | 8.44% |
| 2025-11-27 | 27.50 | 27.16 | -0.10 | -0.37% | 27.02 | 28.88 | 231413 | 64924.64 | 6.16% |
| 2025-11-26 | 27.30 | 27.26 | -0.07 | -0.26% | 26.91 | 27.80 | 140043 | 38248.23 | 3.73% |
| 2025-11-25 | 26.71 | 27.33 | 0.78 | 2.94% | 26.71 | 28.28 | 225843 | 62134.68 | 6.01% |
| 2025-11-24 | 26.28 | 26.55 | 0.67 | 2.59% | 25.60 | 26.98 | 178856 | 47131.00 | 4.76% |
| 2025-11-21 | 27.38 | 25.88 | -2.41 | -8.52% | 25.88 | 27.70 | 275001 | 73247.54 | 7.32% |
伊戈尔(002922)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
