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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.80 | 36.56 | 35.45 | 36.03 | +0.28% | 0.49 | 2.86% |
| 2025-09-16 | 35.58 | 36.00 | 35.23 | 35.93 | +0.93% | 0.37 | 2.21% |
| 2025-09-15 | 35.44 | 35.82 | 34.82 | 35.60 | +0.28% | 0.41 | 2.46% |
| 2025-09-12 | 35.68 | 36.33 | 35.43 | 35.50 | -0.17% | 0.52 | 3.06% |
| 2025-09-11 | 34.57 | 35.58 | 34.18 | 35.56 | +2.80% | 0.60 | 3.61% |
| 2025-09-10 | 35.07 | 35.57 | 34.38 | 34.59 | -1.42% | 0.38 | 2.30% |
| 2025-09-09 | 35.76 | 36.20 | 34.90 | 35.09 | -1.90% | 0.49 | 2.92% |
| 2025-09-08 | 34.94 | 35.89 | 34.80 | 35.77 | +2.38% | 0.51 | 3.04% |
| 2025-09-05 | 34.46 | 34.99 | 33.88 | 34.94 | +1.69% | 0.47 | 2.91% |
| 2025-09-04 | 35.10 | 35.44 | 33.67 | 34.36 | -1.69% | 0.57 | 3.45% |
| 2025-09-03 | 36.20 | 36.70 | 34.93 | 34.95 | -2.56% | 0.62 | 3.71% |
| 2025-09-02 | 37.86 | 37.90 | 35.78 | 35.87 | -5.23% | 1.04 | 6.05% |
| 2025-09-01 | 38.24 | 39.60 | 37.58 | 37.85 | 0.00% | 1.01 | 5.60% |
| 2025-08-29 | 37.75 | 38.52 | 37.50 | 37.85 | +1.42% | 1.24 | 6.92% |
| 2025-08-28 | 36.99 | 37.50 | 35.74 | 37.32 | +0.43% | 1.00 | 5.78% |
| 2025-08-27 | 38.35 | 38.99 | 37.09 | 37.16 | -2.47% | 1.18 | 6.58% |
| 2025-08-26 | 38.11 | 38.68 | 37.80 | 38.10 | -0.03% | 0.82 | 4.56% |
| 2025-08-25 | 38.54 | 39.25 | 37.91 | 38.11 | -1.12% | 1.35 | 7.46% |
| 2025-08-22 | 37.69 | 38.78 | 37.20 | 38.54 | +2.77% | 1.27 | 7.05% |
| 2025-08-21 | 37.56 | 38.06 | 37.08 | 37.50 | +0.67% | 0.92 | 5.21% |