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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.67 | 34.17 | 32.86 | 34.11 | +1.94% | 0.33 | 2.12% |
| 2025-10-22 | 33.77 | 33.77 | 33.25 | 33.46 | -0.77% | 0.21 | 1.31% |
| 2025-10-21 | 32.90 | 33.77 | 32.83 | 33.72 | +2.49% | 0.30 | 1.88% |
| 2025-10-20 | 32.57 | 33.21 | 32.57 | 32.90 | +1.36% | 0.21 | 1.38% |
| 2025-10-17 | 33.66 | 33.77 | 32.41 | 32.46 | -3.74% | 0.40 | 2.55% |
| 2025-10-16 | 34.50 | 34.50 | 33.51 | 33.72 | -1.09% | 0.29 | 1.80% |
| 2025-10-15 | 33.73 | 34.59 | 33.01 | 34.09 | +2.16% | 0.43 | 2.69% |
| 2025-10-14 | 34.65 | 34.92 | 33.20 | 33.37 | -3.72% | 0.58 | 3.64% |
| 2025-10-13 | 33.49 | 36.29 | 32.50 | 34.66 | +2.48% | 0.92 | 5.59% |
| 2025-10-10 | 35.09 | 35.09 | 33.75 | 33.82 | -3.62% | 0.69 | 4.28% |
| 2025-10-09 | 35.33 | 35.77 | 35.02 | 35.09 | -0.43% | 0.58 | 3.49% |
| 2025-09-30 | 35.49 | 36.15 | 34.73 | 35.24 | +1.50% | 0.64 | 3.83% |
| 2025-09-29 | 34.75 | 35.06 | 34.08 | 34.72 | +0.12% | 0.42 | 2.59% |
| 2025-09-26 | 35.71 | 35.98 | 34.65 | 34.68 | -3.13% | 0.58 | 3.49% |
| 2025-09-25 | 35.38 | 36.83 | 35.18 | 35.80 | +0.93% | 0.73 | 4.26% |
| 2025-09-24 | 35.00 | 35.90 | 34.57 | 35.47 | -1.25% | 0.84 | 5.05% |
| 2025-09-23 | 36.20 | 36.45 | 34.50 | 35.92 | -1.72% | 0.67 | 4.04% |
| 2025-09-22 | 35.84 | 37.37 | 35.80 | 36.55 | +2.47% | 0.67 | 3.87% |
| 2025-09-19 | 35.35 | 36.69 | 35.33 | 35.67 | +0.96% | 0.69 | 4.03% |
| 2025-09-18 | 35.72 | 36.72 | 35.10 | 35.33 | -1.94% | 0.72 | 4.23% |