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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 48.38 | 49.14 | 47.48 | 47.70 | -2.03% | 1.05 | 4.62% |
| 2025-12-17 | 46.44 | 49.50 | 46.00 | 48.69 | +5.85% | 1.45 | 6.37% |
| 2025-12-16 | 47.60 | 48.50 | 45.31 | 46.00 | -4.45% | 1.18 | 5.42% |
| 2025-12-15 | 49.17 | 49.53 | 47.53 | 48.14 | -2.75% | 0.95 | 4.16% |
| 2025-12-12 | 48.52 | 50.00 | 47.91 | 49.50 | +1.98% | 1.03 | 4.44% |
| 2025-12-11 | 50.80 | 50.80 | 48.21 | 48.54 | -5.01% | 1.06 | 4.57% |
| 2025-12-10 | 51.61 | 52.52 | 49.40 | 51.10 | -2.07% | 1.40 | 5.86% |
| 2025-12-09 | 50.60 | 53.80 | 50.26 | 52.18 | +1.16% | 1.82 | 7.35% |
| 2025-12-08 | 51.36 | 52.92 | 50.73 | 51.58 | +2.89% | 1.70 | 6.93% |
| 2025-12-05 | 49.69 | 50.39 | 47.90 | 50.13 | +1.87% | 1.35 | 5.80% |
| 2025-12-04 | 50.66 | 50.90 | 48.70 | 49.21 | -2.86% | 1.41 | 6.03% |
| 2025-12-03 | 51.50 | 52.34 | 50.08 | 50.66 | -0.76% | 1.51 | 6.28% |
| 2025-12-02 | 51.22 | 51.99 | 49.50 | 51.05 | -1.28% | 1.75 | 7.29% |
| 2025-12-01 | 52.79 | 54.52 | 50.81 | 51.71 | -3.31% | 2.99 | 12.14% |
| 2025-11-28 | 55.60 | 56.77 | 52.77 | 53.48 | -4.50% | 3.47 | 13.53% |
| 2025-11-27 | 53.54 | 63.11 | 52.60 | 56.00 | +6.48% | 5.73 | 20.80% |
| 2025-11-26 | 53.96 | 56.07 | 52.50 | 52.59 | -2.54% | 3.15 | 12.37% |
| 2025-11-25 | 58.50 | 59.80 | 53.81 | 53.96 | -6.51% | 4.23 | 15.93% |
| 2025-11-24 | 55.00 | 59.89 | 52.30 | 57.72 | +3.91% | 3.64 | 13.68% |
| 2025-11-21 | 54.85 | 58.00 | 53.50 | 55.55 | -0.80% | 4.05 | 15.29% |