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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 60.89 | 61.98 | 54.70 | 55.78 | -7.77% | 2.87 | 9.10% |
| 2026-02-13 | 60.66 | 62.32 | 59.75 | 60.48 | -1.18% | 2.29 | 6.72% |
| 2026-02-12 | 63.10 | 64.11 | 60.80 | 61.20 | -0.75% | 2.94 | 8.48% |
| 2026-02-11 | 62.19 | 63.55 | 60.80 | 61.66 | -1.34% | 2.54 | 7.33% |
| 2026-02-10 | 64.96 | 65.56 | 62.00 | 62.50 | -3.64% | 4.60 | 12.88% |
| 2026-02-09 | 55.00 | 64.86 | 53.53 | 64.86 | +20.00% | 6.45 | 18.80% |
| 2026-02-06 | 53.76 | 54.68 | 52.55 | 54.05 | -1.33% | 1.21 | 4.02% |
| 2026-02-05 | 56.00 | 56.79 | 54.20 | 54.78 | -3.64% | 1.39 | 4.48% |
| 2026-02-04 | 58.89 | 59.34 | 55.00 | 56.85 | -4.45% | 2.26 | 7.11% |
| 2026-02-03 | 59.00 | 59.99 | 56.41 | 59.50 | +2.41% | 2.56 | 7.84% |
| 2026-02-02 | 60.34 | 60.98 | 57.70 | 58.10 | -6.15% | 2.96 | 8.95% |
| 2026-01-30 | 60.96 | 62.80 | 59.45 | 61.91 | +4.19% | 3.89 | 11.35% |
| 2026-01-29 | 57.25 | 63.61 | 56.50 | 59.42 | +3.79% | 5.65 | 16.80% |
| 2026-01-28 | 47.98 | 57.50 | 47.98 | 57.25 | +17.77% | 6.23 | 20.33% |
| 2026-01-27 | 45.09 | 48.84 | 43.86 | 48.61 | +7.81% | 2.21 | 8.38% |
| 2026-01-26 | 47.12 | 47.45 | 44.15 | 45.09 | -4.02% | 1.23 | 4.83% |
| 2026-01-23 | 47.00 | 47.63 | 46.50 | 46.98 | -0.82% | 1.03 | 3.92% |
| 2026-01-22 | 46.66 | 47.69 | 45.80 | 47.37 | +1.67% | 1.33 | 5.07% |
| 2026-01-21 | 46.10 | 46.80 | 45.77 | 46.59 | -1.08% | 0.86 | 3.30% |
| 2026-01-20 | 47.98 | 48.47 | 45.80 | 47.10 | -1.73% | 1.19 | 4.52% |