| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 18.38 | 18.62 | 0.33 | 1.80% | 18.33 | 18.70 | 119817 | 22164.46 | 3.24% |
| 2025-03-28 | 18.40 | 18.29 | -0.10 | -0.54% | 18.24 | 18.55 | 92376 | 17020.01 | 2.50% |
| 2025-03-27 | 18.30 | 18.39 | 0.06 | 0.33% | 18.05 | 18.54 | 95172 | 17438.32 | 2.57% |
| 2025-03-26 | 18.30 | 18.33 | -0.02 | -0.11% | 18.27 | 18.56 | 82283 | 15150.64 | 2.22% |
| 2025-03-25 | 18.70 | 18.35 | -0.35 | -1.87% | 18.24 | 18.73 | 113654 | 21028.52 | 3.07% |
| 2025-03-24 | 18.61 | 18.70 | 0.11 | 0.59% | 18.01 | 18.73 | 163484 | 30172.09 | 4.42% |
| 2025-03-21 | 19.04 | 18.59 | -0.61 | -3.18% | 18.46 | 19.17 | 200208 | 37621.21 | 5.41% |
| 2025-03-20 | 19.40 | 19.20 | -0.35 | -1.79% | 19.18 | 19.60 | 184509 | 35679.44 | 4.99% |
| 2025-03-19 | 19.90 | 19.55 | -0.45 | -2.25% | 19.52 | 19.90 | 206935 | 40745.78 | 5.59% |
| 2025-03-18 | 19.86 | 20.00 | 0.39 | 1.99% | 19.80 | 20.15 | 314101 | 62621.47 | 8.49% |
| 2025-03-17 | 19.82 | 19.61 | -0.21 | -1.06% | 19.45 | 19.91 | 197863 | 38757.28 | 5.35% |
| 2025-03-14 | 19.69 | 19.82 | 0.10 | 0.51% | 19.17 | 20.15 | 372538 | 73643.13 | 10.07% |
| 2025-03-13 | 19.94 | 19.72 | -0.25 | -1.25% | 19.46 | 20.00 | 249795 | 49164.57 | 6.75% |
| 2025-03-12 | 19.18 | 19.97 | 0.87 | 4.55% | 19.05 | 20.37 | 456505 | 91018.05 | 12.34% |
| 2025-03-11 | 19.00 | 19.10 | -0.24 | -1.24% | 18.81 | 19.35 | 191024 | 36311.79 | 5.16% |
| 2025-03-10 | 18.98 | 19.34 | 0.30 | 1.58% | 18.88 | 19.57 | 197741 | 38012.27 | 5.35% |
| 2025-03-07 | 19.29 | 19.04 | -0.37 | -1.91% | 18.88 | 19.33 | 196729 | 37611.49 | 5.32% |
| 2025-03-06 | 19.15 | 19.41 | 0.55 | 2.92% | 19.04 | 19.68 | 328001 | 63486.38 | 8.87% |
| 2025-03-05 | 18.79 | 18.86 | 0.13 | 0.69% | 18.53 | 18.97 | 195725 | 36721.17 | 5.29% |
| 2025-03-04 | 18.38 | 18.73 | 0.11 | 0.59% | 18.33 | 18.87 | 186238 | 34728.82 | 5.04% |
| 2025-03-03 | 18.97 | 18.62 | -0.19 | -1.01% | 18.46 | 19.07 | 193924 | 36454.66 | 5.24% |
| 2025-02-28 | 19.53 | 18.81 | -0.83 | -4.23% | 18.75 | 19.65 | 241629 | 46195.09 | 6.53% |
| 2025-02-27 | 20.61 | 19.64 | -1.06 | -5.12% | 19.30 | 20.85 | 410986 | 81652.12 | 11.11% |
| 2025-02-26 | 20.85 | 20.70 | 0.15 | 0.73% | 20.45 | 21.30 | 310956 | 64514.80 | 8.41% |
| 2025-02-25 | 20.50 | 20.55 | -0.85 | -3.97% | 20.07 | 21.13 | 400101 | 81992.80 | 10.82% |
| 2025-02-24 | 21.92 | 21.40 | -0.51 | -2.33% | 20.79 | 22.00 | 487579 | 103958.23 | 13.18% |
| 2025-02-21 | 21.80 | 21.91 | 1.47 | 7.19% | 21.08 | 22.38 | 769236 | 167118.19 | 20.80% |
| 2025-02-20 | 20.88 | 20.44 | -0.41 | -1.97% | 20.20 | 21.00 | 577139 | 118740.62 | 15.60% |
| 2025-02-19 | 18.81 | 20.85 | 1.90 | 10.03% | 18.81 | 20.85 | 483958 | 97259.97 | 13.08% |
| 2025-02-18 | 19.47 | 18.95 | -0.13 | -0.68% | 18.86 | 19.60 | 509709 | 98116.99 | 13.78% |
| 2025-02-17 | 19.10 | 19.08 | 0.36 | 1.92% | 18.81 | 19.31 | 306635 | 58467.08 | 8.29% |
| 2025-02-14 | 18.90 | 18.72 | -0.27 | -1.42% | 18.53 | 19.05 | 273031 | 51195.58 | 7.38% |
| 2025-02-13 | 19.21 | 18.99 | -0.34 | -1.76% | 18.85 | 19.48 | 349461 | 66741.19 | 9.45% |
| 2025-02-12 | 18.53 | 19.33 | 1.30 | 7.21% | 18.53 | 19.50 | 594037 | 113989.21 | 16.06% |
| 2025-02-11 | 18.19 | 18.03 | -0.18 | -0.99% | 17.86 | 18.24 | 183906 | 33126.56 | 4.97% |
| 2025-02-10 | 18.18 | 18.21 | 0.04 | 0.22% | 17.89 | 18.30 | 224064 | 40467.00 | 6.06% |
| 2025-02-07 | 17.45 | 18.17 | 0.61 | 3.47% | 17.44 | 18.42 | 342454 | 61980.96 | 9.26% |
| 2025-02-06 | 17.05 | 17.56 | 0.51 | 2.99% | 16.92 | 17.76 | 237626 | 41247.36 | 6.42% |
| 2025-02-05 | 17.92 | 17.05 | -0.86 | -4.80% | 16.96 | 18.23 | 288039 | 49842.80 | 7.79% |
| 2025-01-27 | 18.62 | 17.91 | -0.80 | -4.28% | 17.91 | 18.69 | 231271 | 42109.64 | 6.25% |
| 2025-01-24 | 17.93 | 18.71 | 0.68 | 3.77% | 17.89 | 18.99 | 362962 | 67671.66 | 9.81% |
| 2025-01-23 | 18.60 | 18.03 | -0.32 | -1.74% | 17.99 | 18.78 | 237954 | 43635.98 | 6.43% |
| 2025-01-22 | 18.30 | 18.35 | 0.21 | 1.16% | 18.18 | 18.99 | 327687 | 60731.02 | 8.86% |
| 2025-01-21 | 18.23 | 18.14 | 0.13 | 0.72% | 17.89 | 18.40 | 188424 | 34094.69 | 5.09% |
| 2025-01-20 | 17.44 | 18.01 | 0.71 | 4.10% | 17.44 | 18.45 | 321666 | 58280.13 | 8.70% |
| 2025-01-17 | 17.11 | 17.30 | 0.01 | 0.06% | 16.86 | 17.49 | 177358 | 30596.10 | 4.80% |
| 2025-01-16 | 17.20 | 17.29 | 0.18 | 1.05% | 16.99 | 17.76 | 215433 | 37322.88 | 5.82% |
| 2025-01-15 | 17.72 | 17.11 | -0.44 | -2.51% | 17.05 | 17.79 | 314489 | 54366.90 | 8.50% |
| 2025-01-14 | 16.12 | 17.55 | 1.60 | 10.03% | 15.85 | 17.55 | 447713 | 76726.98 | 12.10% |
| 2025-01-13 | 16.31 | 15.95 | -0.68 | -4.09% | 15.77 | 16.38 | 204303 | 32806.05 | 5.52% |
| 2025-01-10 | 17.81 | 16.63 | -1.35 | -7.51% | 16.63 | 17.88 | 298832 | 51566.05 | 8.08% |
| 2025-01-09 | 18.03 | 17.98 | -0.28 | -1.53% | 17.95 | 18.56 | 324015 | 59142.29 | 8.76% |
| 2025-01-08 | 17.92 | 18.26 | 0.06 | 0.33% | 17.55 | 18.32 | 316900 | 56993.23 | 8.57% |
| 2025-01-07 | 17.26 | 18.20 | 0.94 | 5.45% | 17.20 | 18.29 | 392468 | 70230.84 | 10.61% |
| 2025-01-06 | 16.80 | 17.26 | 0.41 | 2.43% | 16.41 | 17.64 | 237274 | 40677.72 | 6.42% |
| 2025-01-03 | 18.00 | 16.85 | -0.88 | -4.96% | 16.83 | 18.08 | 241845 | 41668.27 | 6.54% |
| 2025-01-02 | 18.00 | 17.73 | -0.09 | -0.51% | 17.60 | 18.33 | 289216 | 51984.42 | 7.81% |
| 2024-12-31 | 18.75 | 17.82 | -1.22 | -6.41% | 17.78 | 19.05 | 409886 | 74822.68 | 11.07% |
| 2024-12-30 | 18.86 | 19.04 | 0.26 | 1.38% | 18.78 | 19.96 | 579804 | 112206.35 | 15.67% |
| 2024-12-27 | 18.81 | 18.78 | 0.08 | 0.43% | 18.38 | 19.27 | 510204 | 95737.82 | 13.79% |
| 2024-12-26 | 17.50 | 18.70 | 0.98 | 5.53% | 17.43 | 19.14 | 564513 | 103517.02 | 15.25% |
| 2024-12-25 | 17.15 | 17.72 | 0.71 | 4.17% | 16.71 | 18.51 | 399669 | 70586.53 | 10.80% |
| 2024-12-24 | 16.85 | 17.01 | 0.23 | 1.37% | 16.79 | 17.17 | 155643 | 26487.56 | 4.21% |
| 2024-12-23 | 16.64 | 16.78 | 0.15 | 0.90% | 16.60 | 17.18 | 115671 | 19490.44 | 3.13% |
| 2024-12-20 | 16.59 | 16.63 | -0.07 | -0.42% | 16.54 | 16.76 | 68268 | 11356.20 | 1.84% |
| 2024-12-19 | 16.21 | 16.70 | 0.35 | 2.14% | 16.13 | 16.89 | 108608 | 18007.82 | 2.93% |
| 2024-12-18 | 16.50 | 16.35 | -0.15 | -0.91% | 16.29 | 16.57 | 78660 | 12939.66 | 2.13% |
| 2024-12-17 | 16.79 | 16.50 | -0.39 | -2.31% | 16.48 | 16.87 | 92525 | 15395.13 | 2.50% |
| 2024-12-16 | 16.82 | 16.89 | 0.02 | 0.12% | 16.71 | 17.15 | 89452 | 15118.90 | 2.42% |
| 2024-12-13 | 17.08 | 16.87 | -0.32 | -1.86% | 16.86 | 17.21 | 101439 | 17246.52 | 2.74% |
| 2024-12-12 | 17.30 | 17.19 | -0.05 | -0.29% | 17.03 | 17.34 | 82328 | 14120.48 | 2.22% |
| 2024-12-11 | 17.11 | 17.24 | 0.05 | 0.29% | 17.00 | 17.26 | 119201 | 20401.71 | 3.22% |
| 2024-12-10 | 18.00 | 17.19 | -0.25 | -1.43% | 17.14 | 18.08 | 274112 | 47814.21 | 7.41% |
| 2024-12-09 | 16.68 | 17.44 | 0.76 | 4.56% | 16.65 | 17.79 | 318274 | 55472.33 | 8.60% |
| 2024-12-06 | 16.45 | 16.68 | 0.17 | 1.03% | 16.31 | 16.74 | 120668 | 19947.79 | 3.26% |
| 2024-12-05 | 16.50 | 16.51 | 0.02 | 0.12% | 16.41 | 16.63 | 68701 | 11337.35 | 1.86% |
| 2024-12-04 | 16.68 | 16.49 | -0.21 | -1.26% | 16.44 | 16.71 | 84305 | 13950.25 | 2.28% |
| 2024-12-03 | 16.68 | 16.70 | 0.05 | 0.30% | 16.55 | 16.85 | 112002 | 18693.77 | 3.03% |
| 2024-12-02 | 16.58 | 16.65 | 0.07 | 0.42% | 16.46 | 16.69 | 130328 | 21660.34 | 3.52% |
| 2024-11-29 | 16.28 | 16.58 | 0.26 | 1.59% | 16.14 | 16.65 | 126680 | 20824.13 | 3.42% |
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。
