英方软件 (688435) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	41.84	43.00	1.20	2.87%	41.33	43.50	24328	10305	4.34%
2026-05-06	41.36	41.80	0.77	1.88%	41.36	42.53	22209	9333	3.96%
2026-04-30	40.31	41.03	1.03	2.58%	40.01	41.30	19871	8089	3.55%
2026-04-29	39.80	40.00	-0.15	-0.37%	38.83	40.43	20267	8038	3.62%
2026-04-28	40.96	40.15	-0.97	-2.36%	39.73	41.02	18910	7609	3.37%
2026-04-27	40.30	41.12	0.79	1.96%	39.78	41.39	23637	9642	4.22%
2026-04-24	39.74	40.33	0.26	0.65%	38.74	41.43	26445	10600	4.72%
2026-04-23	41.30	40.07	-0.75	-1.84%	39.74	41.68	20818	8439	3.71%
2026-04-22	40.30	40.82	0.58	1.44%	39.50	40.96	22960	9225	4.10%
2026-04-21	41.85	40.24	-1.66	-3.96%	39.85	41.95	30754	12455	5.49%
2026-04-20	42.41	41.90	-0.51	-1.20%	41.80	42.94	24054	10164	4.29%
2026-04-17	43.20	42.41	-0.67	-1.56%	41.66	43.20	28730	12105	5.13%
2026-04-16	42.88	43.08	0.88	2.09%	42.13	43.19	22167	9500	3.95%
2026-04-15	43.43	42.20	-0.80	-1.86%	41.92	43.63	20048	8583	3.58%
2026-04-14	43.80	43.00	-0.18	-0.42%	42.56	44.66	21021	9076	3.75%
2026-04-13	43.00	43.18	-0.30	-0.69%	42.50	43.68	11945	5148	2.13%
2026-04-10	43.29	43.48	0.27	0.62%	43.21	44.25	14457	6323	2.58%
2026-04-09	44.80	43.21	-1.52	-3.40%	42.81	44.80	20182	8759	3.60%
2026-04-08	42.80	44.73	3.41	8.25%	42.71	44.78	20737	9110	3.70%
2026-04-07	41.99	41.32	0.11	0.27%	40.85	41.99	8782	3641	1.57%
2026-04-03	41.46	41.21	-0.46	-1.10%	40.60	42.21	9808	4043	1.75%
2026-04-02	42.75	41.67	-1.35	-3.14%	41.00	43.10	15134	6314	2.70%
2026-04-01	42.83	43.02	1.23	2.94%	42.00	43.20	14489	6185	2.59%
2026-03-31	43.29	41.79	-0.90	-2.11%	41.16	43.46	14234	6011	2.54%
2026-03-30	42.05	42.69	-0.21	-0.49%	41.91	42.94	9548	4051	1.70%
2026-03-27	41.85	42.90	0.67	1.59%	41.40	43.61	14768	6303	2.63%
2026-03-26	43.82	42.23	-1.73	-3.94%	41.89	43.89	16639	7093	2.97%
2026-03-25	44.40	43.96	0.09	0.21%	43.70	45.40	20294	9039	3.62%
2026-03-24	42.84	43.87	2.22	5.33%	42.50	44.88	27215	11875	4.86%
2026-03-23	44.07	41.65	-5.35	-11.38%	41.38	45.00	33657	14597	6.01%
2026-03-20	48.50	47.00	-1.20	-2.49%	46.10	49.09	15722	7487	2.81%
2026-03-19	48.60	48.20	-1.55	-3.12%	48.01	49.41	15995	7775	2.85%
2026-03-18	48.04	49.75	1.64	3.41%	48.04	49.80	14121	6934	2.52%
2026-03-17	50.49	48.11	-1.98	-3.95%	48.10	50.50	16113	7890	2.87%
2026-03-16	49.34	50.09	0.71	1.44%	48.08	50.47	22348	11004	3.99%
2026-03-13	50.10	49.38	-1.30	-2.57%	49.00	50.67	22350	11056	3.99%
2026-03-12	52.80	50.68	-1.39	-2.67%	50.58	52.90	30390	15633	5.42%
2026-03-11	56.00	52.07	-3.01	-5.46%	52.00	57.88	59304	32414	10.58%
2026-03-10	52.66	55.08	3.07	5.90%	52.50	56.79	55560	30557	9.91%
2026-03-09	50.49	52.01	0.76	1.48%	49.33	52.47	29490	15084	5.26%
2026-03-06	48.75	51.25	2.35	4.81%	48.75	52.30	27677	14102	4.94%
2026-03-05	50.29	48.90	-0.48	-0.97%	48.48	50.98	18910	9321	3.37%
2026-03-04	45.06	49.38	-0.61	-1.22%	45.06	50.39	35546	17519	6.34%
2026-03-03	53.70	49.99	-3.78	-7.03%	48.50	54.00	44156	22309	7.88%
2026-03-02	54.60	53.77	-3.39	-5.93%	53.21	56.00	37287	20259	6.65%
2026-02-27	56.84	57.16	0.40	0.70%	55.80	58.49	33796	19272	6.03%
2026-02-26	55.53	56.76	1.16	2.09%	55.20	59.29	45657	26190	8.15%
2026-02-25	56.29	55.60	-0.18	-0.32%	54.80	56.85	26326	14608	4.70%
2026-02-24	60.89	55.78	-4.70	-7.77%	54.70	61.98	50982	28721	9.10%
2026-02-13	60.66	60.48	-0.72	-1.18%	59.75	62.32	37653	22888	6.72%
2026-02-12	63.10	61.20	-0.46	-0.75%	60.80	64.11	47526	29436	8.48%
2026-02-11	62.19	61.66	-0.84	-1.34%	60.80	63.55	41065	25424	7.33%
2026-02-10	64.96	62.50	-2.36	-3.64%	62.00	65.56	72162	45971	12.88%
2026-02-09	55.00	64.86	10.81	20.00%	53.53	64.86	105380	64483	18.80%
2026-02-06	53.76	54.05	-0.73	-1.33%	52.55	54.68	22555	12115	4.02%
2026-02-05	56.00	54.78	-2.07	-3.64%	54.20	56.79	25130	13858	4.48%
2026-02-04	58.89	56.85	-2.65	-4.45%	55.00	59.34	39828	22564	7.11%
2026-02-03	59.00	59.50	1.40	2.41%	56.41	59.99	43942	25624	7.84%
2026-02-02	60.34	58.10	-3.81	-6.15%	57.70	60.98	50180	29591	8.95%
2026-01-30	60.96	61.91	2.49	4.19%	59.45	62.80	63603	38940	11.35%
2026-01-29	57.25	59.42	2.17	3.79%	56.50	63.61	94173	56455	16.80%
2026-01-28	47.98	57.25	8.64	17.77%	47.98	57.50	113924	62270	20.33%