英方软件(688435)股票行情
英方软件(688435)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 43.82 | 42.23 | -1.73 | -3.94% | 41.89 | 43.89 | 16639 | 7093.90 | 2.97% | 0.00 |
| 2026-03-25 | 44.40 | 43.96 | 0.09 | 0.21% | 43.70 | 45.40 | 20294 | 9039.31 | 3.62% | 0.00 |
| 2026-03-24 | 42.84 | 43.87 | 2.22 | 5.33% | 42.50 | 44.88 | 27215 | 11875.29 | 4.86% | 0.00 |
| 2026-03-23 | 44.07 | 41.65 | -5.35 | -11.38% | 41.38 | 45.00 | 33657 | 14597.31 | 6.01% | 0.00 |
| 2026-03-20 | 48.50 | 47.00 | -1.20 | -2.49% | 46.10 | 49.09 | 15722 | 7487.65 | 2.81% | 0.00 |
| 2026-03-19 | 48.60 | 48.20 | -1.55 | -3.12% | 48.01 | 49.41 | 15995 | 7775.88 | 2.85% | 0.00 |
| 2026-03-18 | 48.04 | 49.75 | 1.64 | 3.41% | 48.04 | 49.80 | 14121 | 6934.28 | 2.52% | 0.00 |
| 2026-03-17 | 50.49 | 48.11 | -1.98 | -3.95% | 48.10 | 50.50 | 16113 | 7890.26 | 2.87% | 0.00 |
| 2026-03-16 | 49.34 | 50.09 | 0.71 | 1.44% | 48.08 | 50.47 | 22348 | 11004.23 | 3.99% | 0.00 |
| 2026-03-13 | 50.10 | 49.38 | -1.30 | -2.57% | 49.00 | 50.67 | 22350 | 11056.35 | 3.99% | 2.00 |
| 2026-03-12 | 52.80 | 50.68 | -1.39 | -2.67% | 50.58 | 52.90 | 30390 | 15633.13 | 5.42% | 0.00 |
| 2026-03-11 | 56.00 | 52.07 | -3.01 | -5.46% | 52.00 | 57.88 | 59304 | 32414.36 | 10.58% | 0.00 |
| 2026-03-10 | 52.66 | 55.08 | 3.07 | 5.90% | 52.50 | 56.79 | 55560 | 30557.46 | 9.91% | 0.00 |
| 2026-03-09 | 50.49 | 52.01 | 0.76 | 1.48% | 49.33 | 52.47 | 29490 | 15084.27 | 5.26% | 0.00 |
| 2026-03-06 | 48.75 | 51.25 | 2.35 | 4.81% | 48.75 | 52.30 | 27677 | 14102.47 | 4.94% | 0.00 |
| 2026-03-05 | 50.29 | 48.90 | -0.48 | -0.97% | 48.48 | 50.98 | 18910 | 9321.59 | 3.37% | 0.00 |
| 2026-03-04 | 45.06 | 49.38 | -0.61 | -1.22% | 45.06 | 50.39 | 35546 | 17519.26 | 6.34% | 0.00 |
| 2026-03-03 | 53.70 | 49.99 | -3.78 | -7.03% | 48.50 | 54.00 | 44156 | 22309.44 | 7.88% | 3.00 |
| 2026-03-02 | 54.60 | 53.77 | -3.39 | -5.93% | 53.21 | 56.00 | 37287 | 20259.04 | 6.65% | 0.00 |
| 2026-02-27 | 56.84 | 57.16 | 0.40 | 0.70% | 55.80 | 58.49 | 33796 | 19272.13 | 6.03% | 0.00 |
| 2026-02-26 | 55.53 | 56.76 | 1.16 | 2.09% | 55.20 | 59.29 | 45657 | 26190.83 | 8.15% | 0.00 |
| 2026-02-25 | 56.29 | 55.60 | -0.18 | -0.32% | 54.80 | 56.85 | 26326 | 14608.36 | 4.70% | 0.00 |
| 2026-02-24 | 60.89 | 55.78 | -4.70 | -7.77% | 54.70 | 61.98 | 50982 | 28721.95 | 9.10% | 0.00 |
| 2026-02-13 | 60.66 | 60.48 | -0.72 | -1.18% | 59.75 | 62.32 | 37653 | 22888.05 | 6.72% | 0.00 |
| 2026-02-12 | 63.10 | 61.20 | -0.46 | -0.75% | 60.80 | 64.11 | 47526 | 29436.39 | 8.48% | 0.00 |
| 2026-02-11 | 62.19 | 61.66 | -0.84 | -1.34% | 60.80 | 63.55 | 41065 | 25424.85 | 7.33% | 0.00 |
| 2026-02-10 | 64.96 | 62.50 | -2.36 | -3.64% | 62.00 | 65.56 | 72162 | 45971.97 | 12.88% | 0.00 |
| 2026-02-09 | 55.00 | 64.86 | 10.81 | 20.00% | 53.53 | 64.86 | 105380 | 64483.73 | 18.80% | 0.00 |
| 2026-02-06 | 53.76 | 54.05 | -0.73 | -1.33% | 52.55 | 54.68 | 22555 | 12115.77 | 4.02% | 0.00 |
| 2026-02-05 | 56.00 | 54.78 | -2.07 | -3.64% | 54.20 | 56.79 | 25130 | 13858.01 | 4.48% | 0.00 |
| 2026-02-04 | 58.89 | 56.85 | -2.65 | -4.45% | 55.00 | 59.34 | 39828 | 22564.62 | 7.11% | 0.00 |
| 2026-02-03 | 59.00 | 59.50 | 1.40 | 2.41% | 56.41 | 59.99 | 43942 | 25624.86 | 7.84% | 0.00 |
| 2026-02-02 | 60.34 | 58.10 | -3.81 | -6.15% | 57.70 | 60.98 | 50180 | 29591.28 | 8.95% | 0.00 |
| 2026-01-30 | 60.96 | 61.91 | 2.49 | 4.19% | 59.45 | 62.80 | 63603 | 38940.99 | 11.35% | 0.00 |
| 2026-01-29 | 57.25 | 59.42 | 2.17 | 3.79% | 56.50 | 63.61 | 94173 | 56455.54 | 16.80% | 0.00 |
| 2026-01-28 | 47.98 | 57.25 | 8.64 | 17.77% | 47.98 | 57.50 | 113924 | 62270.43 | 20.33% | 0.00 |
| 2026-01-27 | 45.09 | 48.61 | 3.52 | 7.81% | 43.86 | 48.84 | 46986 | 22093.68 | 8.38% | 0.00 |
| 2026-01-26 | 47.12 | 45.09 | -1.89 | -4.02% | 44.15 | 47.45 | 27062 | 12251.82 | 4.83% | 0.00 |
| 2026-01-23 | 47.00 | 46.98 | -0.39 | -0.82% | 46.50 | 47.63 | 21945 | 10316.63 | 3.92% | 0.00 |
| 2026-01-22 | 46.66 | 47.37 | 0.78 | 1.67% | 45.80 | 47.69 | 28397 | 13269.13 | 5.07% | 0.00 |
| 2026-01-21 | 46.10 | 46.59 | -0.51 | -1.08% | 45.77 | 46.80 | 18490 | 8568.04 | 3.30% | 0.00 |
| 2026-01-20 | 47.98 | 47.10 | -0.83 | -1.73% | 45.80 | 48.47 | 25313 | 11855.96 | 4.52% | 0.00 |
| 2026-01-19 | 48.51 | 47.93 | -2.34 | -4.65% | 47.67 | 48.99 | 34646 | 16732.37 | 6.18% | 0.00 |
| 2026-01-16 | 52.53 | 50.27 | -2.69 | -5.08% | 50.10 | 52.98 | 43384 | 22119.82 | 9.20% | 0.00 |
| 2026-01-15 | 54.84 | 52.96 | -1.87 | -3.41% | 51.00 | 55.00 | 58114 | 30649.53 | 12.32% | 0.00 |
| 2026-01-14 | 53.05 | 54.83 | 1.04 | 1.93% | 53.05 | 59.15 | 87903 | 49194.12 | 18.63% | 0.00 |
| 2026-01-13 | 59.75 | 53.79 | -3.21 | -5.63% | 53.11 | 59.80 | 95570 | 53175.23 | 20.26% | 0.00 |
| 2026-01-12 | 52.34 | 57.00 | 6.45 | 12.76% | 50.55 | 57.64 | 109720 | 59264.63 | 23.25% | 2.00 |
| 2026-01-09 | 48.45 | 50.55 | 1.94 | 3.99% | 48.30 | 50.80 | 51755 | 25525.62 | 10.97% | 0.00 |
| 2026-01-08 | 49.01 | 48.61 | -0.90 | -1.82% | 48.20 | 49.51 | 24726 | 12030.04 | 5.24% | 0.00 |
| 2026-01-07 | 49.60 | 49.51 | -0.19 | -0.38% | 48.50 | 50.68 | 33701 | 16644.27 | 7.14% | 0.00 |
| 2026-01-06 | 48.17 | 49.70 | 1.50 | 3.11% | 47.67 | 50.12 | 29266 | 14285.48 | 6.20% | 0.00 |
| 2026-01-05 | 46.84 | 48.20 | 1.43 | 3.06% | 46.43 | 48.73 | 25647 | 12352.44 | 5.44% | 0.00 |
| 2025-12-31 | 44.53 | 46.77 | 1.80 | 4.00% | 43.85 | 47.49 | 31987 | 14660.99 | 6.78% | 0.00 |
| 2025-12-30 | 45.55 | 44.97 | -1.52 | -3.27% | 44.80 | 47.23 | 27807 | 12778.63 | 5.89% | 0.00 |
| 2025-12-29 | 48.45 | 46.49 | -1.91 | -3.95% | 46.03 | 48.98 | 30589 | 14344.63 | 6.48% | 0.00 |
| 2025-12-26 | 47.80 | 48.40 | 0.60 | 1.26% | 47.01 | 49.50 | 46147 | 22297.68 | 9.78% | 0.00 |
| 2025-12-25 | 47.68 | 47.80 | -0.21 | -0.44% | 47.30 | 48.79 | 16554 | 7942.80 | 3.51% | 0.00 |
| 2025-12-24 | 47.35 | 48.01 | 0.66 | 1.39% | 47.35 | 48.86 | 20596 | 9933.81 | 4.37% | 0.00 |
| 2025-12-23 | 47.20 | 47.35 | 0.32 | 0.68% | 46.67 | 48.00 | 12734 | 6035.74 | 2.70% | 0.00 |
| 2025-12-22 | 47.20 | 47.03 | -0.16 | -0.34% | 46.50 | 47.93 | 12783 | 6005.03 | 2.71% | 0.00 |
| 2025-12-19 | 47.70 | 47.19 | -0.51 | -1.07% | 47.16 | 49.50 | 19484 | 9332.32 | 4.13% | 0.00 |
| 2025-12-18 | 48.38 | 47.70 | -0.99 | -2.03% | 47.48 | 49.14 | 21782 | 10511.41 | 4.62% | 0.00 |
| 2025-12-17 | 46.44 | 48.69 | 2.69 | 5.85% | 46.00 | 49.50 | 30070 | 14488.70 | 6.37% | 0.00 |
| 2025-12-16 | 47.60 | 46.00 | -2.14 | -4.45% | 45.31 | 48.50 | 25553 | 11834.61 | 5.42% | 0.00 |
| 2025-12-15 | 49.17 | 48.14 | -1.36 | -2.75% | 47.53 | 49.53 | 19620 | 9524.34 | 4.16% | 0.00 |
| 2025-12-12 | 48.52 | 49.50 | 0.96 | 1.98% | 47.91 | 50.00 | 20963 | 10260.68 | 4.44% | 0.00 |
| 2025-12-11 | 50.80 | 48.54 | -2.56 | -5.01% | 48.21 | 50.80 | 21561 | 10570.24 | 4.57% | 0.00 |
| 2025-12-10 | 51.61 | 51.10 | -1.08 | -2.07% | 49.40 | 52.52 | 27657 | 13975.59 | 5.86% | 0.00 |
| 2025-12-09 | 50.60 | 52.18 | 0.60 | 1.16% | 50.26 | 53.80 | 34674 | 18209.12 | 7.35% | 0.00 |
| 2025-12-08 | 51.36 | 51.58 | 1.45 | 2.89% | 50.73 | 52.92 | 32701 | 16968.83 | 6.93% | 0.00 |
| 2025-12-05 | 49.69 | 50.13 | 0.92 | 1.87% | 47.90 | 50.39 | 27361 | 13513.51 | 5.80% | 0.00 |
| 2025-12-04 | 50.66 | 49.21 | -1.45 | -2.86% | 48.70 | 50.90 | 28430 | 14063.70 | 6.03% | 0.00 |
| 2025-12-03 | 51.50 | 50.66 | -0.39 | -0.76% | 50.08 | 52.34 | 29640 | 15144.03 | 6.28% | 0.00 |
| 2025-12-02 | 51.22 | 51.05 | -0.66 | -1.28% | 49.50 | 51.99 | 34409 | 17470.72 | 7.29% | 0.00 |
| 2025-12-01 | 52.79 | 51.71 | -1.77 | -3.31% | 50.81 | 54.52 | 57258 | 29934.06 | 12.14% | 0.00 |
| 2025-11-28 | 55.60 | 53.48 | -2.52 | -4.50% | 52.77 | 56.77 | 63842 | 34651.41 | 13.53% | 0.00 |
| 2025-11-27 | 53.54 | 56.00 | 3.41 | 6.48% | 52.60 | 63.11 | 98160 | 57263.81 | 20.80% | 0.00 |
| 2025-11-26 | 53.96 | 52.59 | -1.37 | -2.54% | 52.50 | 56.07 | 58359 | 31519.70 | 12.37% | 0.00 |
| 2025-11-25 | 58.50 | 53.96 | -3.76 | -6.51% | 53.81 | 59.80 | 75161 | 42253.05 | 15.93% | 0.00 |
上证大盘股票行情在线 K线走势图
英方软件(688435)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
