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
2026-08-06	31.58	31.79	0.15	0.47%	31.16	32.60	24739	7873	4.41%
2026-08-05	31.00	31.64	0.40	1.28%	31.00	32.55	25766	8193	4.60%
2026-08-04	30.30	31.24	1.31	4.38%	30.28	31.88	30635	9483	5.47%
2026-08-03	30.23	29.93	-0.50	-1.64%	29.42	30.40	34698	10361	6.19%
2026-07-31	27.29	30.43	3.33	12.29%	27.29	31.25	49438	14753	8.82%
2026-07-30	26.94	27.10	0.16	0.59%	26.89	28.96	31296	8718	5.58%
2026-07-29	27.01	26.94	-0.26	-0.96%	26.31	27.50	23536	6317	4.20%
2026-07-28	25.71	27.20	1.23	4.74%	25.62	28.01	28322	7650	5.05%
2026-07-27	25.00	25.97	0.64	2.53%	25.00	26.11	16346	4217	2.92%
2026-07-24	25.85	25.33	-0.97	-3.69%	25.30	26.18	12237	3147	2.18%
2026-07-23	26.11	26.30	0.22	0.84%	25.63	26.38	14734	3840	2.63%
2026-07-22	26.42	26.08	-0.25	-0.95%	25.62	26.73	17611	4606	3.14%
2026-07-21	26.06	26.33	0.31	1.19%	23.92	26.65	27835	7074	4.97%
2026-07-20	26.50	26.02	-0.67	-2.51%	25.37	27.90	27056	7198	4.83%
2026-07-17	28.74	26.69	-2.00	-6.97%	26.37	28.99	24537	6757	4.38%
2026-07-16	28.92	28.69	-0.17	-0.59%	28.15	29.46	13186	3808	2.35%
2026-07-15	28.12	28.86	0.49	1.73%	28.12	29.43	18793	5432	3.35%
2026-07-14	28.94	28.37	0.00	0.00%	27.11	29.17	20819	5814	3.71%
2026-07-13	30.27	28.37	-1.88	-6.21%	28.00	30.88	23474	6802	4.19%
2026-07-10	30.00	30.25	0.34	1.14%	29.31	31.66	22367	6863	3.99%
2026-07-09	29.81	29.91	0.09	0.30%	28.90	30.39	19754	5848	3.52%
2026-07-08	29.22	29.82	0.57	1.95%	29.09	30.65	22777	6807	4.06%
2026-07-07	30.02	29.25	-0.94	-3.11%	29.06	31.38	21383	6440	3.82%
2026-07-06	30.34	30.19	-0.31	-1.02%	29.99	31.08	17433	5308	3.11%
2026-07-03	31.59	30.50	-0.68	-2.18%	30.44	31.74	16984	5247	3.03%
2026-07-02	31.02	31.18	-0.50	-1.58%	31.02	32.50	21842	6922	3.90%
2026-07-01	32.23	31.68	-0.32	-1.00%	31.40	32.63	21522	6857	3.84%
2026-06-30	30.22	32.00	1.68	5.54%	29.73	32.24	28436	8858	5.07%
2026-06-29	29.41	30.32	0.77	2.61%	28.95	30.80	28929	8609	5.16%
2026-06-26	31.00	29.55	-2.00	-6.34%	29.44	32.09	28896	8736	5.16%
2026-06-25	32.81	31.55	-1.59	-4.80%	31.00	33.31	29376	9406	5.24%
2026-06-24	33.79	33.14	-0.55	-1.63%	32.47	33.84	28434	9403	5.07%
2026-06-23	33.96	33.69	-0.48	-1.40%	33.28	34.17	20720	6985	3.70%
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%