| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
