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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.44 | 35.30 | 33.88 | 34.63 | +0.90% | 0.57 | 3.58% |
| 2025-07-22 | 35.00 | 35.10 | 34.14 | 34.32 | -2.28% | 0.75 | 4.72% |
| 2025-07-21 | 34.80 | 35.36 | 34.57 | 35.12 | +0.63% | 0.56 | 3.47% |
| 2025-07-18 | 35.25 | 35.42 | 34.66 | 34.90 | -0.99% | 0.77 | 4.74% |
| 2025-07-17 | 35.50 | 35.80 | 35.00 | 35.25 | -1.56% | 0.82 | 5.03% |
| 2025-07-16 | 36.20 | 36.55 | 35.05 | 35.81 | -2.24% | 1.06 | 6.45% |
| 2025-07-15 | 35.00 | 37.36 | 34.30 | 36.63 | +3.39% | 1.92 | 11.54% |
| 2025-07-14 | 34.45 | 35.60 | 33.98 | 35.43 | +3.38% | 1.57 | 9.70% |
| 2025-07-11 | 31.85 | 35.50 | 31.58 | 34.27 | +7.60% | 1.65 | 10.54% |
| 2025-07-10 | 31.85 | 32.29 | 31.51 | 31.85 | -0.56% | 0.39 | 2.65% |
| 2025-07-09 | 31.91 | 32.39 | 31.63 | 32.03 | +0.22% | 0.47 | 3.18% |
| 2025-07-08 | 31.13 | 32.00 | 31.01 | 31.96 | +2.30% | 0.34 | 2.31% |
| 2025-07-07 | 30.95 | 31.34 | 30.88 | 31.24 | +0.42% | 0.22 | 1.53% |
| 2025-07-04 | 31.70 | 31.88 | 30.88 | 31.11 | -1.30% | 0.36 | 2.51% |
| 2025-07-03 | 31.68 | 32.00 | 31.39 | 31.52 | -0.06% | 0.34 | 2.33% |
| 2025-07-02 | 32.11 | 32.11 | 31.23 | 31.54 | -1.78% | 0.46 | 3.14% |
| 2025-07-01 | 32.95 | 32.99 | 31.83 | 32.11 | -2.52% | 0.58 | 3.92% |
| 2025-06-30 | 32.80 | 33.20 | 32.62 | 32.94 | +0.43% | 0.48 | 3.18% |
| 2025-06-27 | 32.90 | 33.66 | 32.34 | 32.80 | +0.52% | 0.72 | 4.74% |
| 2025-06-26 | 32.54 | 33.32 | 32.25 | 32.63 | +0.28% | 0.74 | 4.90% |