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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.21 | 37.36 | 36.40 | 37.25 | -0.80% | 0.87 | 4.99% |
| 2025-08-19 | 36.68 | 38.15 | 36.37 | 37.55 | +2.23% | 1.37 | 7.75% |
| 2025-08-18 | 36.46 | 37.37 | 36.20 | 36.73 | +0.77% | 1.26 | 7.25% |
| 2025-08-15 | 35.00 | 36.64 | 35.00 | 36.45 | +2.88% | 0.82 | 4.83% |
| 2025-08-14 | 36.27 | 36.69 | 35.41 | 35.43 | -2.32% | 0.71 | 4.18% |
| 2025-08-13 | 36.35 | 36.76 | 35.58 | 36.27 | +0.81% | 0.84 | 4.92% |
| 2025-08-12 | 36.80 | 36.80 | 35.48 | 35.98 | -1.26% | 0.70 | 4.25% |
| 2025-08-11 | 34.85 | 36.48 | 34.70 | 36.44 | +5.08% | 0.97 | 5.84% |
| 2025-08-08 | 36.20 | 36.20 | 34.65 | 34.68 | -3.83% | 0.88 | 5.45% |
| 2025-08-07 | 36.50 | 36.94 | 35.81 | 36.06 | -0.80% | 0.66 | 3.94% |
| 2025-08-06 | 35.89 | 36.50 | 35.65 | 36.35 | +1.28% | 0.71 | 4.28% |
| 2025-08-05 | 36.57 | 36.87 | 35.44 | 35.89 | -1.83% | 0.84 | 5.06% |
| 2025-08-04 | 36.10 | 36.66 | 35.85 | 36.56 | +1.08% | 0.77 | 4.59% |
| 2025-08-01 | 35.40 | 36.50 | 34.71 | 36.17 | +3.46% | 0.90 | 5.45% |
| 2025-07-31 | 35.10 | 35.99 | 34.81 | 34.96 | -0.51% | 0.71 | 4.31% |
| 2025-07-30 | 36.22 | 36.24 | 34.81 | 35.14 | -2.74% | 0.55 | 3.37% |
| 2025-07-29 | 35.22 | 36.15 | 35.01 | 36.13 | +2.58% | 0.76 | 4.64% |
| 2025-07-28 | 35.08 | 35.45 | 34.56 | 35.22 | +0.57% | 0.55 | 3.39% |
| 2025-07-25 | 34.91 | 35.35 | 34.62 | 35.02 | +0.34% | 0.56 | 3.46% |
| 2025-07-24 | 34.62 | 35.06 | 34.49 | 34.90 | +0.78% | 0.53 | 3.29% |