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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.51 | 48.99 | 47.67 | 47.93 | -4.65% | 1.67 | 6.18% |
| 2026-01-16 | 52.53 | 52.98 | 50.10 | 50.27 | -5.08% | 2.21 | 9.20% |
| 2026-01-15 | 54.84 | 55.00 | 51.00 | 52.96 | -3.41% | 3.06 | 12.32% |
| 2026-01-14 | 53.05 | 59.15 | 53.05 | 54.83 | +1.93% | 4.92 | 18.63% |
| 2026-01-13 | 59.75 | 59.80 | 53.11 | 53.79 | -5.63% | 5.32 | 20.26% |
| 2026-01-12 | 52.34 | 57.64 | 50.55 | 57.00 | +12.76% | 5.93 | 23.25% |
| 2026-01-09 | 48.45 | 50.80 | 48.30 | 50.55 | +3.99% | 2.55 | 10.97% |
| 2026-01-08 | 49.01 | 49.51 | 48.20 | 48.61 | -1.82% | 1.20 | 5.24% |
| 2026-01-07 | 49.60 | 50.68 | 48.50 | 49.51 | -0.38% | 1.66 | 7.14% |
| 2026-01-06 | 48.17 | 50.12 | 47.67 | 49.70 | +3.11% | 1.43 | 6.20% |
| 2026-01-05 | 46.84 | 48.73 | 46.43 | 48.20 | +3.06% | 1.24 | 5.44% |
| 2025-12-31 | 44.53 | 47.49 | 43.85 | 46.77 | +4.00% | 1.47 | 6.78% |
| 2025-12-30 | 45.55 | 47.23 | 44.80 | 44.97 | -3.27% | 1.28 | 5.89% |
| 2025-12-29 | 48.45 | 48.98 | 46.03 | 46.49 | -3.95% | 1.43 | 6.48% |
| 2025-12-26 | 47.80 | 49.50 | 47.01 | 48.40 | +1.26% | 2.23 | 9.78% |
| 2025-12-25 | 47.68 | 48.79 | 47.30 | 47.80 | -0.44% | 0.79 | 3.51% |
| 2025-12-24 | 47.35 | 48.86 | 47.35 | 48.01 | +1.39% | 0.99 | 4.37% |
| 2025-12-23 | 47.20 | 48.00 | 46.67 | 47.35 | +0.68% | 0.60 | 2.70% |
| 2025-12-22 | 47.20 | 47.93 | 46.50 | 47.03 | -0.34% | 0.60 | 2.71% |
| 2025-12-19 | 47.70 | 49.50 | 47.16 | 47.19 | -1.07% | 0.93 | 4.13% |