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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 57.00 | 58.80 | 52.43 | 56.00 | +0.90% | 4.96 | 18.95% |
| 2025-11-19 | 52.10 | 60.15 | 50.21 | 55.50 | +7.98% | 6.03 | 23.07% |
| 2025-11-18 | 51.55 | 52.50 | 49.68 | 51.40 | -2.50% | 3.02 | 12.57% |
| 2025-11-17 | 55.40 | 55.40 | 51.00 | 52.72 | -7.99% | 4.39 | 17.60% |
| 2025-11-14 | 59.11 | 59.11 | 55.21 | 57.30 | -3.05% | 3.80 | 14.17% |
| 2025-11-13 | 56.90 | 60.60 | 56.01 | 59.10 | +2.52% | 4.55 | 16.54% |
| 2025-11-12 | 52.80 | 60.80 | 52.21 | 57.65 | +8.61% | 5.31 | 19.61% |
| 2025-11-11 | 53.00 | 56.92 | 52.16 | 53.08 | -3.30% | 4.03 | 15.91% |
| 2025-11-10 | 47.64 | 55.00 | 47.64 | 54.89 | +14.28% | 4.93 | 19.78% |
| 2025-11-07 | 47.80 | 48.98 | 45.70 | 48.03 | -0.56% | 3.19 | 14.35% |
| 2025-11-06 | 44.51 | 49.30 | 44.34 | 48.30 | +6.50% | 4.12 | 18.29% |
| 2025-11-05 | 45.70 | 46.49 | 43.07 | 45.35 | -1.88% | 3.50 | 16.65% |
| 2025-11-04 | 45.30 | 46.88 | 43.00 | 46.22 | +1.90% | 5.44 | 25.79% |
| 2025-11-03 | 38.45 | 45.36 | 38.45 | 45.36 | +20.00% | 4.76 | 24.07% |
| 2025-10-31 | 35.18 | 38.28 | 34.98 | 37.80 | +7.45% | 1.73 | 9.91% |
| 2025-10-30 | 35.20 | 35.74 | 34.75 | 35.18 | -0.06% | 0.48 | 2.86% |
| 2025-10-29 | 35.40 | 35.75 | 34.92 | 35.20 | -0.56% | 0.51 | 3.05% |
| 2025-10-28 | 35.46 | 36.25 | 35.31 | 35.40 | -0.17% | 0.70 | 4.14% |
| 2025-10-27 | 35.08 | 35.83 | 34.45 | 35.46 | +1.87% | 0.62 | 3.72% |
| 2025-10-24 | 34.10 | 34.83 | 33.93 | 34.81 | +2.05% | 0.44 | 2.70% |