英方软件 sh.688435
42.30
+1.54%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.77 | 44.87 | 41.60 | 42.30 | +1.54% | 1.31 | 5.45% |
| 2026-05-22 | 42.19 | 42.51 | 40.91 | 41.66 | +0.22% | 0.92 | 3.94% |
| 2026-05-21 | 44.56 | 45.33 | 41.51 | 41.57 | -6.77% | 1.37 | 5.62% |
| 2026-05-20 | 44.23 | 45.59 | 44.12 | 44.59 | +0.02% | 1.45 | 5.78% |
| 2026-05-19 | 41.66 | 44.90 | 41.54 | 44.58 | +7.55% | 2.06 | 8.40% |
| 2026-05-18 | 40.95 | 42.30 | 40.50 | 41.45 | +0.61% | 0.99 | 4.27% |
| 2026-05-15 | 41.41 | 42.98 | 41.09 | 41.20 | -0.12% | 1.15 | 4.92% |
| 2026-05-14 | 43.33 | 43.71 | 41.00 | 41.25 | -4.78% | 1.35 | 5.75% |
| 2026-05-13 | 42.44 | 44.20 | 40.90 | 43.32 | +3.07% | 1.56 | 6.51% |
| 2026-05-12 | 42.20 | 43.48 | 41.43 | 42.03 | -0.45% | 1.13 | 4.78% |
| 2026-05-11 | 42.53 | 43.10 | 41.17 | 42.22 | +0.05% | 1.17 | 4.94% |
| 2026-05-08 | 40.77 | 43.28 | 40.77 | 42.20 | -1.86% | 1.20 | 5.03% |
| 2026-05-07 | 41.84 | 43.50 | 41.33 | 43.00 | +2.87% | 1.03 | 4.34% |
| 2026-05-06 | 41.36 | 42.53 | 41.36 | 41.80 | +1.88% | 0.93 | 3.96% |
| 2026-04-30 | 40.31 | 41.30 | 40.01 | 41.03 | +2.58% | 0.81 | 3.55% |
| 2026-04-29 | 39.80 | 40.43 | 38.83 | 40.00 | -0.37% | 0.80 | 3.62% |
| 2026-04-28 | 40.96 | 41.02 | 39.73 | 40.15 | -2.36% | 0.76 | 3.37% |
| 2026-04-27 | 40.30 | 41.39 | 39.78 | 41.12 | +1.96% | 0.96 | 4.22% |
| 2026-04-24 | 39.74 | 41.43 | 38.74 | 40.33 | +0.65% | 1.06 | 4.72% |
| 2026-04-23 | 41.30 | 41.68 | 39.74 | 40.07 | -1.84% | 0.84 | 3.71% |