| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 28.80 | 28.29 | 0.18 | 0.64% | 27.78 | 29.08 | 229572 | 65004.15 | 6.11% |
| 2025-11-19 | 28.15 | 28.11 | -0.29 | -1.02% | 27.58 | 28.65 | 162882 | 45629.36 | 4.34% |
| 2025-11-18 | 28.52 | 28.40 | 0.14 | 0.50% | 27.77 | 29.08 | 266232 | 75680.08 | 7.09% |
| 2025-11-17 | 28.90 | 28.26 | -0.71 | -2.45% | 27.66 | 29.34 | 377110 | 106358.36 | 10.05% |
| 2025-11-14 | 29.06 | 28.97 | -0.89 | -2.98% | 28.74 | 29.82 | 258909 | 75690.67 | 6.90% |
| 2025-11-13 | 30.00 | 29.86 | -0.44 | -1.45% | 29.46 | 30.49 | 312753 | 93819.68 | 8.33% |
| 2025-11-12 | 30.62 | 30.30 | -0.65 | -2.10% | 29.58 | 31.13 | 288410 | 87400.13 | 7.68% |
| 2025-11-11 | 31.90 | 30.95 | -0.61 | -1.93% | 30.46 | 32.39 | 388014 | 121181.44 | 10.34% |
| 2025-11-10 | 33.70 | 31.56 | -1.29 | -3.93% | 31.06 | 33.85 | 536664 | 171576.23 | 14.31% |
| 2025-11-07 | 31.60 | 32.85 | 1.21 | 3.82% | 31.20 | 34.10 | 624430 | 202665.45 | 16.65% |
| 2025-11-06 | 30.44 | 31.64 | 2.03 | 6.86% | 30.17 | 32.57 | 767206 | 244044.16 | 20.46% |
| 2025-11-05 | 25.59 | 29.61 | 2.69 | 9.99% | 25.59 | 29.61 | 474410 | 132243.64 | 12.65% |
| 2025-11-04 | 28.40 | 26.92 | -0.15 | -0.55% | 26.72 | 29.77 | 462632 | 128114.71 | 12.34% |
| 2025-11-03 | 25.32 | 27.07 | 1.52 | 5.95% | 25.30 | 27.15 | 337767 | 89841.12 | 9.01% |
| 2025-10-31 | 26.29 | 25.55 | -0.59 | -2.26% | 25.41 | 26.91 | 283895 | 73910.93 | 7.57% |
| 2025-10-30 | 25.20 | 26.14 | 1.45 | 5.87% | 25.20 | 27.10 | 416800 | 109866.74 | 11.11% |
| 2025-10-29 | 23.30 | 24.69 | 1.60 | 6.93% | 23.30 | 25.08 | 301470 | 73492.80 | 8.04% |
| 2025-10-28 | 23.23 | 23.09 | -0.20 | -0.86% | 22.86 | 23.67 | 164710 | 38190.16 | 4.39% |
| 2025-10-27 | 23.34 | 23.29 | 0.49 | 2.15% | 22.65 | 23.50 | 209875 | 48456.06 | 5.60% |
| 2025-10-24 | 22.17 | 22.80 | 0.87 | 3.97% | 22.03 | 23.16 | 228950 | 51988.45 | 6.10% |
| 2025-10-23 | 22.20 | 21.93 | -0.39 | -1.75% | 21.40 | 22.24 | 208159 | 45308.07 | 5.55% |
| 2025-10-22 | 22.77 | 22.32 | -0.88 | -3.79% | 22.17 | 23.19 | 247313 | 55825.14 | 6.59% |
| 2025-10-21 | 22.29 | 23.20 | 0.95 | 4.27% | 22.10 | 23.85 | 385148 | 89551.72 | 10.27% |
| 2025-10-20 | 22.59 | 22.25 | -0.05 | -0.22% | 21.62 | 23.14 | 361780 | 81027.77 | 9.65% |
| 2025-10-17 | 24.43 | 22.30 | -2.48 | -10.01% | 22.30 | 24.84 | 407755 | 92992.18 | 10.87% |
| 2025-10-16 | 26.00 | 24.78 | -0.56 | -2.21% | 24.20 | 26.00 | 752063 | 187601.45 | 20.05% |
| 2025-10-15 | 23.11 | 25.34 | 2.30 | 9.98% | 22.74 | 25.34 | 704051 | 172311.84 | 18.77% |
| 2025-10-14 | 23.17 | 23.04 | 0.35 | 1.54% | 22.92 | 24.88 | 518252 | 123284.30 | 13.82% |
| 2025-10-13 | 21.60 | 22.69 | -0.31 | -1.35% | 21.21 | 23.11 | 394696 | 88464.47 | 10.52% |
| 2025-10-10 | 21.94 | 23.00 | 1.20 | 5.50% | 21.81 | 23.98 | 508859 | 117536.20 | 13.57% |
| 2025-10-09 | 21.32 | 21.80 | 0.73 | 3.46% | 21.32 | 23.17 | 292589 | 65166.27 | 7.80% |
| 2025-09-30 | 21.30 | 21.07 | -0.28 | -1.31% | 21.05 | 21.54 | 129104 | 27471.22 | 3.44% |
| 2025-09-29 | 21.23 | 21.35 | 0.35 | 1.67% | 20.54 | 21.65 | 148099 | 31387.56 | 3.95% |
| 2025-09-26 | 21.20 | 21.00 | -0.57 | -2.64% | 20.97 | 21.57 | 208786 | 44226.91 | 5.57% |
| 2025-09-25 | 21.17 | 21.57 | 0.86 | 4.15% | 20.95 | 21.70 | 256440 | 54923.03 | 6.84% |
| 2025-09-24 | 20.58 | 20.71 | 0.15 | 0.73% | 20.07 | 20.79 | 140139 | 28595.19 | 3.74% |
| 2025-09-23 | 21.50 | 20.56 | -0.71 | -3.34% | 20.05 | 22.20 | 212524 | 44182.88 | 5.67% |
| 2025-09-22 | 21.10 | 21.27 | 0.16 | 0.76% | 20.83 | 21.44 | 112135 | 23679.13 | 2.99% |
| 2025-09-19 | 21.03 | 21.11 | 0.17 | 0.81% | 20.91 | 21.64 | 177358 | 37795.04 | 4.73% |
| 2025-09-18 | 21.72 | 20.94 | -0.78 | -3.59% | 20.68 | 21.74 | 198926 | 42227.96 | 5.30% |
| 2025-09-17 | 21.20 | 21.72 | 0.56 | 2.65% | 20.90 | 21.90 | 188205 | 40431.70 | 5.02% |
| 2025-09-16 | 20.99 | 21.16 | 0.18 | 0.86% | 20.88 | 21.73 | 189261 | 40250.97 | 5.05% |
| 2025-09-15 | 21.18 | 20.98 | -0.12 | -0.57% | 20.70 | 21.34 | 154570 | 32446.23 | 4.12% |
| 2025-09-12 | 21.73 | 21.10 | -0.70 | -3.21% | 21.08 | 21.80 | 180947 | 38742.42 | 4.82% |
| 2025-09-11 | 20.72 | 21.80 | 1.09 | 5.26% | 20.57 | 22.39 | 287680 | 62429.20 | 7.67% |
| 2025-09-10 | 20.02 | 20.71 | 0.69 | 3.45% | 20.02 | 21.04 | 228671 | 47111.87 | 6.10% |
| 2025-09-09 | 20.62 | 20.02 | -0.78 | -3.75% | 19.80 | 20.76 | 166742 | 33790.79 | 4.45% |
| 2025-09-08 | 21.31 | 20.80 | -0.40 | -1.89% | 20.58 | 21.41 | 181092 | 37718.94 | 4.83% |
| 2025-09-05 | 20.17 | 21.20 | 1.10 | 5.47% | 19.98 | 21.25 | 271234 | 55978.62 | 7.23% |
| 2025-09-04 | 21.50 | 20.10 | -1.14 | -5.37% | 19.50 | 21.80 | 327944 | 67531.09 | 8.74% |
| 2025-09-03 | 21.91 | 21.24 | -0.53 | -2.43% | 21.03 | 21.99 | 305693 | 65356.43 | 8.15% |
| 2025-09-02 | 24.00 | 21.77 | -2.42 | -10.00% | 21.77 | 24.08 | 402388 | 90742.41 | 10.73% |
| 2025-09-01 | 24.50 | 24.19 | 0.91 | 3.91% | 22.99 | 24.97 | 540647 | 130457.12 | 14.42% |
| 2025-08-29 | 23.59 | 23.28 | 0.49 | 2.15% | 22.71 | 24.55 | 393587 | 92080.24 | 10.49% |
| 2025-08-28 | 21.81 | 22.79 | 0.31 | 1.38% | 21.68 | 23.20 | 503260 | 112027.59 | 13.43% |
| 2025-08-27 | 20.87 | 22.48 | 1.61 | 7.71% | 20.73 | 22.96 | 616873 | 137565.95 | 16.47% |
| 2025-08-26 | 20.36 | 20.87 | 0.51 | 2.50% | 20.16 | 21.22 | 301823 | 62875.34 | 8.06% |
| 2025-08-25 | 20.34 | 20.36 | 0.14 | 0.69% | 20.13 | 21.04 | 330876 | 67926.92 | 8.83% |
| 2025-08-22 | 20.23 | 20.22 | -0.15 | -0.74% | 20.00 | 20.52 | 234312 | 47278.04 | 6.25% |
| 2025-08-21 | 20.60 | 20.37 | -0.12 | -0.59% | 20.22 | 21.08 | 298191 | 61455.16 | 7.96% |
| 2025-08-20 | 20.25 | 20.49 | 0.02 | 0.10% | 19.85 | 20.67 | 318789 | 64521.36 | 8.51% |
| 2025-08-19 | 20.45 | 20.47 | 0.40 | 1.99% | 19.96 | 20.96 | 511976 | 104193.05 | 13.67% |
| 2025-08-18 | 18.81 | 20.07 | 1.68 | 9.14% | 18.67 | 20.18 | 525923 | 102246.81 | 14.04% |
| 2025-08-15 | 17.48 | 18.39 | 0.84 | 4.79% | 17.40 | 18.86 | 361827 | 66112.92 | 9.66% |
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。
