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
2026-06-22	35.00	34.17	-0.93	-2.65%	32.76	35.00	31959	10770	5.70%
2026-06-18	35.68	35.10	-0.65	-1.82%	34.90	36.50	19762	7050	3.53%
2026-06-17	37.00	35.75	-1.41	-3.79%	35.67	37.37	19903	7193	3.55%
2026-06-16	37.24	37.16	-0.09	-0.24%	36.37	37.39	12725	4704	2.27%
2026-06-15	37.90	37.25	-0.25	-0.67%	36.80	38.38	15300	5727	2.73%
2026-06-12	36.70	37.50	1.09	2.99%	36.59	39.15	28895	10927	5.16%
2026-06-11	36.50	36.41	-0.06	-0.16%	35.02	37.50	27477	9860	4.90%
2026-06-10	37.96	36.47	-2.03	-5.27%	36.03	39.34	28525	10566	5.09%
2026-06-09	38.45	38.50	0.44	1.16%	37.37	39.52	25680	9917	4.58%
2026-06-08	36.35	38.06	0.01	0.03%	36.21	38.90	22651	8582	4.04%
2026-06-05	39.91	38.05	-1.57	-3.96%	38.00	39.91	25075	9664	4.47%
2026-06-04	40.53	39.62	-1.20	-2.94%	38.65	40.71	25452	10067	4.54%
2026-06-03	41.13	40.82	-0.59	-1.42%	40.47	42.82	26408	10974	4.71%
2026-06-02	42.42	41.41	-1.19	-2.79%	40.72	43.09	28423	11843	5.07%
2026-06-01	37.46	42.60	5.15	13.75%	37.37	43.43	54817	22640	9.78%
2026-05-29	40.80	37.45	-2.65	-6.61%	37.31	41.79	28782	11209	5.14%
2026-05-28	40.04	40.10	0.07	0.17%	39.79	41.15	25447	10272	4.54%
2026-05-27	40.00	40.03	-0.31	-0.77%	39.60	42.34	26779	10990	4.78%
2026-05-26	42.09	40.34	-1.96	-4.63%	39.39	42.09	30587	12375	5.46%
2026-05-25	41.77	42.30	0.64	1.54%	41.60	44.87	30535	13082	5.45%
2026-05-22	42.19	41.66	0.09	0.22%	40.91	42.51	22085	9214	3.94%
2026-05-21	44.56	41.57	-3.02	-6.77%	41.51	45.33	31511	13724	5.62%
2026-05-20	44.23	44.59	0.01	0.02%	44.12	45.59	32421	14504	5.78%
2026-05-19	41.66	44.58	3.13	7.55%	41.54	44.90	47108	20602	8.40%
2026-05-18	40.95	41.45	0.25	0.61%	40.50	42.30	23927	9888	4.27%
2026-05-15	41.41	41.20	-0.05	-0.12%	41.09	42.98	27552	11538	4.92%
2026-05-14	43.33	41.25	-2.07	-4.78%	41.00	43.71	32225	13503	5.75%
2026-05-13	42.44	43.32	1.29	3.07%	40.90	44.20	36474	15581	6.51%
2026-05-12	42.20	42.03	-0.19	-0.45%	41.43	43.48	26764	11348	4.78%
2026-05-11	42.53	42.22	0.02	0.05%	41.17	43.10	27694	11652	4.94%
2026-05-08	40.77	42.20	-0.80	-1.86%	40.77	43.28	28203	11956	5.03%
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%