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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.77 | 29.89 | 29.11 | 29.44 | -0.51% | 0.36 | 2.67% |
| 2025-05-26 | 29.00 | 29.85 | 28.90 | 29.59 | +1.75% | 0.28 | 2.02% |
| 2025-05-23 | 29.92 | 30.08 | 29.02 | 29.08 | -2.25% | 0.30 | 2.23% |
| 2025-05-22 | 30.34 | 30.80 | 29.74 | 29.75 | -1.94% | 0.29 | 2.11% |
| 2025-05-21 | 30.98 | 30.99 | 30.07 | 30.34 | -1.97% | 0.34 | 2.45% |
| 2025-05-20 | 30.83 | 31.07 | 30.30 | 30.95 | +1.14% | 0.34 | 2.41% |
| 2025-05-19 | 30.85 | 31.20 | 29.89 | 30.60 | +1.46% | 0.45 | 3.18% |
| 2025-05-16 | 30.33 | 30.97 | 29.81 | 30.16 | -0.07% | 0.46 | 3.23% |
| 2025-05-15 | 30.99 | 30.99 | 30.05 | 30.18 | -2.52% | 0.32 | 2.31% |
| 2025-05-14 | 31.33 | 31.56 | 30.12 | 30.96 | -0.45% | 0.51 | 3.57% |
| 2025-05-13 | 32.00 | 32.05 | 30.99 | 31.10 | -1.08% | 0.32 | 2.19% |
| 2025-05-12 | 31.23 | 32.00 | 31.01 | 31.44 | +2.01% | 0.42 | 2.86% |
| 2025-05-09 | 32.15 | 32.15 | 30.81 | 30.82 | -4.14% | 0.43 | 2.97% |
| 2025-05-08 | 31.30 | 32.24 | 30.91 | 32.15 | +2.10% | 0.49 | 3.32% |
| 2025-05-07 | 32.33 | 32.58 | 30.92 | 31.49 | -0.54% | 0.70 | 4.77% |
| 2025-05-06 | 30.78 | 31.66 | 30.53 | 31.66 | +4.87% | 0.53 | 3.65% |