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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.84 | 44.88 | 42.50 | 43.87 | +5.33% | 1.19 | 4.86% |
| 2026-03-23 | 44.07 | 45.00 | 41.38 | 41.65 | -11.38% | 1.46 | 6.00% |
| 2026-03-20 | 48.50 | 49.09 | 46.10 | 47.00 | -2.49% | 0.75 | 2.81% |
| 2026-03-19 | 48.60 | 49.41 | 48.01 | 48.20 | -3.12% | 0.78 | 2.85% |
| 2026-03-18 | 48.04 | 49.80 | 48.04 | 49.75 | +3.41% | 0.69 | 2.52% |
| 2026-03-17 | 50.49 | 50.50 | 48.10 | 48.11 | -3.95% | 0.79 | 2.87% |
| 2026-03-16 | 49.34 | 50.47 | 48.08 | 50.09 | +1.44% | 1.10 | 3.99% |
| 2026-03-13 | 50.10 | 50.67 | 49.00 | 49.38 | -2.57% | 1.11 | 3.99% |
| 2026-03-12 | 52.80 | 52.90 | 50.58 | 50.68 | -2.67% | 1.56 | 5.42% |
| 2026-03-11 | 56.00 | 57.88 | 52.00 | 52.07 | -5.46% | 3.24 | 10.58% |
| 2026-03-10 | 52.66 | 56.79 | 52.50 | 55.08 | +5.90% | 3.06 | 9.91% |
| 2026-03-09 | 50.49 | 52.47 | 49.33 | 52.01 | +1.48% | 1.51 | 5.26% |
| 2026-03-06 | 48.75 | 52.30 | 48.75 | 51.25 | +4.81% | 1.41 | 4.94% |
| 2026-03-05 | 50.29 | 50.98 | 48.48 | 48.90 | -0.97% | 0.93 | 3.37% |
| 2026-03-04 | 45.06 | 50.39 | 45.06 | 49.38 | -1.22% | 1.75 | 6.34% |
| 2026-03-03 | 53.70 | 54.00 | 48.50 | 49.99 | -7.03% | 2.23 | 7.88% |
| 2026-03-02 | 54.60 | 56.00 | 53.21 | 53.77 | -5.93% | 2.03 | 6.65% |
| 2026-02-27 | 56.84 | 58.49 | 55.80 | 57.16 | +0.70% | 1.93 | 6.03% |
| 2026-02-26 | 55.53 | 59.29 | 55.20 | 56.76 | +2.09% | 2.62 | 8.15% |
| 2026-02-25 | 56.29 | 56.85 | 54.80 | 55.60 | -0.32% | 1.46 | 4.70% |