| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 18.29 | 17.55 | -0.55 | -3.04% | 17.50 | 18.32 | 192038 | 34082.39 | 5.13% |
| 2025-08-13 | 17.72 | 18.10 | 0.22 | 1.23% | 17.68 | 18.13 | 165812 | 29726.04 | 4.43% |
| 2025-08-12 | 17.86 | 17.88 | 0.10 | 0.56% | 17.71 | 18.27 | 173031 | 31025.55 | 4.62% |
| 2025-08-11 | 17.63 | 17.78 | 0.38 | 2.18% | 17.57 | 17.98 | 204112 | 36344.34 | 5.45% |
| 2025-08-08 | 17.41 | 17.40 | -0.02 | -0.11% | 17.31 | 17.73 | 148996 | 26084.12 | 3.98% |
| 2025-08-07 | 17.33 | 17.42 | 0.01 | 0.06% | 17.11 | 17.55 | 140860 | 24361.87 | 3.76% |
| 2025-08-06 | 17.35 | 17.41 | -0.04 | -0.23% | 17.32 | 17.55 | 129933 | 22669.35 | 3.47% |
| 2025-08-05 | 16.99 | 17.45 | 0.46 | 2.71% | 16.85 | 17.55 | 233123 | 40462.39 | 6.22% |
| 2025-08-04 | 16.50 | 16.99 | 0.38 | 2.29% | 16.36 | 17.05 | 200630 | 33705.97 | 5.36% |
| 2025-08-01 | 16.17 | 16.61 | 0.43 | 2.66% | 16.17 | 17.15 | 239224 | 39907.09 | 6.39% |
| 2025-07-31 | 16.40 | 16.18 | -0.22 | -1.34% | 16.15 | 16.52 | 102326 | 16726.26 | 2.73% |
| 2025-07-30 | 16.60 | 16.40 | -0.19 | -1.15% | 16.30 | 16.63 | 86384 | 14187.60 | 2.31% |
| 2025-07-29 | 16.65 | 16.59 | -0.06 | -0.36% | 16.36 | 16.65 | 97733 | 16126.64 | 2.61% |
| 2025-07-28 | 16.80 | 16.65 | -0.16 | -0.95% | 16.59 | 16.82 | 119894 | 19968.36 | 3.20% |
| 2025-07-25 | 16.86 | 16.81 | -0.11 | -0.65% | 16.70 | 16.92 | 106428 | 17884.80 | 2.84% |
| 2025-07-24 | 16.55 | 16.92 | 0.59 | 3.61% | 16.51 | 17.14 | 282214 | 47584.38 | 7.53% |
| 2025-07-23 | 16.51 | 16.33 | -0.11 | -0.67% | 16.30 | 16.84 | 127452 | 21082.72 | 3.40% |
| 2025-07-22 | 16.39 | 16.44 | 0.05 | 0.31% | 16.15 | 16.44 | 127579 | 20815.04 | 3.41% |
| 2025-07-21 | 16.38 | 16.39 | 0.05 | 0.31% | 16.30 | 16.47 | 108583 | 17788.20 | 2.90% |
| 2025-07-18 | 16.42 | 16.34 | -0.06 | -0.37% | 16.28 | 16.48 | 83392 | 13638.83 | 2.23% |
| 2025-07-17 | 16.36 | 16.40 | 0.00 | 0.00% | 16.34 | 16.53 | 91163 | 14960.42 | 2.43% |
| 2025-07-16 | 16.38 | 16.40 | 0.01 | 0.06% | 16.26 | 16.47 | 80627 | 13211.05 | 2.15% |
| 2025-07-15 | 16.45 | 16.39 | 0.00 | 0.00% | 16.22 | 16.49 | 109141 | 17830.01 | 2.91% |
| 2025-07-14 | 16.26 | 16.39 | 0.18 | 1.11% | 16.17 | 16.86 | 148311 | 24438.66 | 3.96% |
| 2025-07-11 | 16.30 | 16.21 | -0.16 | -0.98% | 16.07 | 16.39 | 144387 | 23353.28 | 3.85% |
| 2025-07-10 | 16.53 | 16.37 | -0.16 | -0.97% | 16.28 | 16.66 | 181769 | 29821.87 | 4.85% |
| 2025-07-09 | 16.08 | 16.53 | 0.50 | 3.12% | 16.04 | 17.24 | 406041 | 67806.77 | 10.84% |
| 2025-07-08 | 15.75 | 16.03 | 0.29 | 1.84% | 15.72 | 16.07 | 126056 | 20105.57 | 3.36% |
| 2025-07-07 | 15.61 | 15.74 | 0.13 | 0.83% | 15.56 | 15.80 | 63410 | 9934.90 | 1.69% |
| 2025-07-04 | 15.82 | 15.61 | -0.22 | -1.39% | 15.59 | 15.85 | 66172 | 10369.67 | 1.77% |
| 2025-07-03 | 15.68 | 15.83 | 0.18 | 1.15% | 15.60 | 15.95 | 74852 | 11786.02 | 2.00% |
| 2025-07-02 | 15.75 | 15.65 | -0.08 | -0.51% | 15.53 | 15.75 | 46222 | 7213.74 | 1.23% |
| 2025-07-01 | 15.70 | 15.73 | 0.00 | 0.00% | 15.56 | 15.76 | 61220 | 9590.99 | 1.63% |
| 2025-06-30 | 15.56 | 15.73 | 0.18 | 1.16% | 15.56 | 15.74 | 77820 | 12183.25 | 2.08% |
| 2025-06-27 | 15.36 | 15.55 | 0.19 | 1.24% | 15.34 | 15.61 | 70644 | 10962.22 | 1.89% |
| 2025-06-26 | 15.50 | 15.36 | -0.16 | -1.03% | 15.35 | 15.51 | 63958 | 9864.24 | 1.71% |
| 2025-06-25 | 15.44 | 15.52 | 0.13 | 0.84% | 15.34 | 15.53 | 69501 | 10738.77 | 1.86% |
| 2025-06-24 | 15.07 | 15.39 | 0.32 | 2.12% | 15.07 | 15.41 | 62862 | 9622.26 | 1.68% |
| 2025-06-23 | 14.95 | 15.07 | 0.07 | 0.47% | 14.85 | 15.09 | 38877 | 5830.39 | 1.04% |
| 2025-06-20 | 15.23 | 15.00 | -0.23 | -1.51% | 14.98 | 15.29 | 45876 | 6914.74 | 1.23% |
| 2025-06-19 | 15.53 | 15.23 | -0.30 | -1.93% | 15.15 | 15.62 | 66873 | 10267.67 | 1.79% |
| 2025-06-18 | 15.46 | 15.53 | 0.07 | 0.45% | 15.38 | 15.55 | 33128 | 5129.73 | 0.89% |
| 2025-06-17 | 15.63 | 15.46 | -0.16 | -1.02% | 15.37 | 15.67 | 62946 | 9727.36 | 1.68% |
| 2025-06-16 | 15.40 | 15.62 | 0.11 | 0.71% | 15.37 | 15.68 | 50429 | 7872.12 | 1.35% |
| 2025-06-13 | 15.81 | 15.51 | -0.39 | -2.45% | 15.43 | 15.88 | 104097 | 16250.85 | 2.79% |
| 2025-06-12 | 15.88 | 15.90 | -0.14 | -0.87% | 15.83 | 16.09 | 71904 | 11444.23 | 1.93% |
| 2025-06-11 | 15.87 | 16.04 | 0.28 | 1.78% | 15.76 | 16.25 | 149444 | 24051.05 | 4.01% |
| 2025-06-10 | 15.98 | 15.76 | -0.20 | -1.25% | 15.58 | 16.01 | 86665 | 13699.95 | 2.33% |
| 2025-06-09 | 16.07 | 15.96 | -0.09 | -0.56% | 15.93 | 16.10 | 105738 | 16924.46 | 2.84% |
| 2025-06-06 | 16.00 | 16.05 | -0.03 | -0.19% | 15.87 | 16.22 | 86420 | 13852.85 | 2.32% |
| 2025-06-05 | 15.75 | 16.08 | 0.30 | 1.90% | 15.69 | 16.13 | 132516 | 21141.91 | 3.56% |
| 2025-06-04 | 15.76 | 15.78 | -0.10 | -0.63% | 15.74 | 15.93 | 79093 | 12505.85 | 2.12% |
| 2025-06-03 | 15.51 | 15.88 | 0.25 | 1.60% | 15.48 | 16.24 | 95477 | 15117.52 | 2.56% |
| 2025-05-30 | 15.90 | 15.63 | -0.31 | -1.94% | 15.59 | 15.90 | 63321 | 9940.85 | 1.70% |
| 2025-05-29 | 15.81 | 15.94 | 0.11 | 0.69% | 15.81 | 16.04 | 82552 | 13165.14 | 2.22% |
| 2025-05-28 | 16.13 | 15.83 | -0.07 | -0.44% | 15.80 | 16.14 | 70650 | 11269.90 | 1.90% |
| 2025-05-27 | 16.21 | 15.90 | -0.42 | -2.57% | 15.83 | 16.31 | 117443 | 18761.25 | 3.15% |
| 2025-05-26 | 15.42 | 16.32 | 0.92 | 5.97% | 15.32 | 16.60 | 223573 | 35874.72 | 6.00% |
| 2025-05-23 | 15.72 | 15.40 | -0.44 | -2.78% | 15.37 | 15.82 | 108358 | 16890.29 | 2.91% |
| 2025-05-22 | 16.10 | 15.84 | -0.29 | -1.80% | 15.83 | 16.45 | 131593 | 21229.57 | 3.53% |
| 2025-05-21 | 16.13 | 16.13 | -0.06 | -0.37% | 15.85 | 16.30 | 97345 | 15675.99 | 2.61% |
| 2025-05-20 | 15.62 | 16.19 | 0.57 | 3.65% | 15.45 | 16.28 | 144554 | 23026.49 | 3.88% |
| 2025-05-19 | 15.54 | 15.62 | 0.04 | 0.26% | 15.32 | 15.63 | 59137 | 9160.33 | 1.59% |
| 2025-05-16 | 15.56 | 15.58 | 0.00 | 0.00% | 15.52 | 15.70 | 56585 | 8834.47 | 1.52% |
| 2025-05-15 | 15.96 | 15.58 | -0.37 | -2.32% | 15.58 | 16.00 | 78609 | 12337.20 | 2.11% |
| 2025-05-14 | 16.05 | 15.95 | -0.09 | -0.56% | 15.87 | 16.12 | 80524 | 12848.97 | 2.16% |
| 2025-05-13 | 16.44 | 16.04 | -0.22 | -1.35% | 16.01 | 16.54 | 126145 | 20520.09 | 3.39% |
| 2025-05-12 | 16.13 | 16.56 | 0.65 | 4.09% | 16.13 | 16.83 | 168441 | 27804.40 | 4.52% |
| 2025-05-09 | 16.12 | 15.91 | -0.26 | -1.61% | 15.85 | 16.21 | 70203 | 11201.43 | 1.88% |
| 2025-05-08 | 15.84 | 16.17 | 0.21 | 1.32% | 15.84 | 16.19 | 87618 | 14122.22 | 2.35% |
| 2025-05-07 | 16.15 | 15.96 | 0.02 | 0.13% | 15.80 | 16.24 | 100673 | 16082.42 | 2.70% |
| 2025-05-06 | 15.43 | 15.94 | 0.56 | 3.64% | 15.40 | 15.94 | 97828 | 15470.47 | 2.63% |
| 2025-04-30 | 15.20 | 15.38 | 0.25 | 1.65% | 15.15 | 15.54 | 73866 | 11352.22 | 1.98% |
| 2025-04-29 | 15.09 | 15.13 | -0.38 | -2.45% | 15.01 | 15.36 | 102562 | 15541.38 | 2.75% |
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。
