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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.30 | 40.96 | 39.50 | 40.82 | +1.44% | 0.92 | 4.10% |
| 2026-04-21 | 41.85 | 41.95 | 39.85 | 40.24 | -3.96% | 1.25 | 5.49% |
| 2026-04-20 | 42.41 | 42.94 | 41.80 | 41.90 | -1.20% | 1.02 | 4.29% |
| 2026-04-17 | 43.20 | 43.20 | 41.66 | 42.41 | -1.56% | 1.21 | 5.13% |
| 2026-04-16 | 42.88 | 43.19 | 42.13 | 43.08 | +2.09% | 0.95 | 3.95% |
| 2026-04-15 | 43.43 | 43.63 | 41.92 | 42.20 | -1.86% | 0.86 | 3.58% |
| 2026-04-14 | 43.80 | 44.66 | 42.56 | 43.00 | -0.42% | 0.91 | 3.75% |
| 2026-04-13 | 43.00 | 43.68 | 42.50 | 43.18 | -0.69% | 0.51 | 2.13% |
| 2026-04-10 | 43.29 | 44.25 | 43.21 | 43.48 | +0.62% | 0.63 | 2.58% |
| 2026-04-09 | 44.80 | 44.80 | 42.81 | 43.21 | -3.40% | 0.88 | 3.60% |
| 2026-04-08 | 42.80 | 44.78 | 42.71 | 44.73 | +8.25% | 0.91 | 3.70% |
| 2026-04-07 | 41.99 | 41.99 | 40.85 | 41.32 | +0.27% | 0.36 | 1.57% |
| 2026-04-03 | 41.46 | 42.21 | 40.60 | 41.21 | -1.10% | 0.40 | 1.75% |
| 2026-04-02 | 42.75 | 43.10 | 41.00 | 41.67 | -3.14% | 0.63 | 2.70% |
| 2026-04-01 | 42.83 | 43.20 | 42.00 | 43.02 | +2.94% | 0.62 | 2.58% |
| 2026-03-31 | 43.29 | 43.46 | 41.16 | 41.79 | -2.11% | 0.60 | 2.54% |
| 2026-03-30 | 42.05 | 42.94 | 41.91 | 42.69 | -0.49% | 0.41 | 1.70% |
| 2026-03-27 | 41.85 | 43.61 | 41.40 | 42.90 | +1.59% | 0.63 | 2.63% |
| 2026-03-26 | 43.82 | 43.89 | 41.89 | 42.23 | -3.94% | 0.71 | 2.97% |
| 2026-03-25 | 44.40 | 45.40 | 43.70 | 43.96 | +0.21% | 0.90 | 3.62% |