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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.58 | 32.55 | 31.21 | 32.54 | +3.56% | 0.82 | 5.57% |
| 2025-06-24 | 30.61 | 31.53 | 30.55 | 31.42 | +4.18% | 0.49 | 3.38% |
| 2025-06-23 | 29.21 | 30.28 | 29.01 | 30.16 | +3.18% | 0.32 | 2.36% |
| 2025-06-20 | 29.96 | 30.41 | 29.20 | 29.23 | -2.34% | 0.35 | 2.59% |
| 2025-06-19 | 30.61 | 30.97 | 29.80 | 29.93 | -2.35% | 0.34 | 2.45% |
| 2025-06-18 | 30.77 | 30.96 | 30.27 | 30.65 | -0.39% | 0.26 | 1.86% |
| 2025-06-17 | 31.03 | 31.40 | 30.59 | 30.77 | -1.12% | 0.30 | 2.10% |
| 2025-06-16 | 30.29 | 31.38 | 30.05 | 31.12 | +3.73% | 0.49 | 3.43% |
| 2025-06-13 | 31.22 | 31.22 | 29.98 | 30.00 | -3.88% | 0.40 | 2.84% |
| 2025-06-12 | 31.08 | 31.44 | 30.68 | 31.21 | +0.45% | 0.27 | 1.86% |
| 2025-06-11 | 31.13 | 31.75 | 30.90 | 31.07 | -0.51% | 0.39 | 2.69% |
| 2025-06-10 | 31.96 | 32.23 | 30.67 | 31.23 | -2.41% | 0.57 | 3.97% |
| 2025-06-09 | 31.31 | 32.59 | 31.09 | 32.00 | +2.43% | 0.65 | 4.43% |
| 2025-06-06 | 31.08 | 32.22 | 30.63 | 31.24 | +0.51% | 0.73 | 5.09% |
| 2025-06-05 | 29.86 | 31.13 | 29.71 | 31.08 | +4.65% | 0.79 | 5.56% |
| 2025-06-04 | 29.48 | 29.72 | 29.02 | 29.70 | +1.47% | 0.33 | 2.40% |
| 2025-06-03 | 29.21 | 29.99 | 29.01 | 29.27 | +0.21% | 0.33 | 2.43% |
| 2025-05-30 | 29.79 | 30.08 | 29.05 | 29.21 | -2.92% | 0.37 | 2.74% |
| 2025-05-29 | 29.01 | 30.17 | 29.01 | 30.09 | +3.15% | 0.64 | 4.70% |
| 2025-05-28 | 29.30 | 29.88 | 28.96 | 29.17 | -0.92% | 0.32 | 2.39% |