英方软件

688435
🏛️ 中国 →
34.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.71 35.72 35.29 35.36 99.4K
09:35 35.31 35.67 35.30 35.54 57.9K
09:40 35.50 35.65 35.47 35.58 47.0K
09:45 35.49 35.53 35.25 35.27 52.0K
09:50 35.25 35.25 34.80 34.80 176.8K
09:55 34.81 34.94 34.71 34.92 89.6K
10:00 34.88 35.02 34.77 34.84 56.2K
10:05 34.78 35.07 34.76 34.90 66.0K
10:10 35.06 35.10 34.87 35.10 33.2K
10:15 35.10 35.20 35.06 35.11 41.9K
10:20 35.13 35.16 35.00 35.14 37.1K
10:25 35.18 35.20 35.00 35.14 38.7K
10:30 35.14 35.23 35.04 35.18 36.4K
10:35 35.14 35.14 34.92 35.07 31.7K
10:40 35.11 35.17 35.05 35.05 26.3K
10:45 35.15 35.23 35.05 35.20 20.9K
10:50 35.19 35.25 35.12 35.20 20.0K
10:55 35.22 35.22 35.04 35.04 36.4K
11:00 35.13 35.39 35.09 35.21 26.1K
11:05 35.30 35.32 35.18 35.24 16.2K
11:10 35.24 35.24 35.11 35.19 11.5K
11:15 35.19 35.19 35.11 35.11 7.1K
11:20 35.09 35.09 35.04 35.05 10.3K
11:25 35.05 35.07 35.00 35.06 17.1K
13:00 35.05 35.05 34.98 34.98 15.9K
13:05 34.98 34.99 34.94 34.94 17.1K
13:10 35.00 35.02 34.95 34.98 19.0K
13:15 34.95 35.05 34.95 34.98 8.3K
13:20 34.96 35.02 34.95 34.97 53.3K
13:25 34.93 34.99 34.88 34.94 46.6K
13:30 34.87 34.89 34.83 34.89 15.6K
13:35 34.87 34.95 34.82 34.90 22.1K
13:40 34.97 34.97 34.84 34.91 30.9K
13:45 34.89 34.93 34.84 34.93 26.0K
13:50 34.90 34.90 34.78 34.81 61.7K
13:55 34.80 34.81 34.70 34.70 50.1K
14:00 34.71 34.80 34.67 34.80 29.0K
14:05 34.81 34.83 34.77 34.79 10.3K
14:10 34.79 34.79 34.77 34.77 4.6K
14:15 34.77 34.85 34.75 34.85 7.4K
14:20 34.85 34.92 34.75 34.75 13.9K
14:25 34.75 34.76 34.72 34.76 18.1K
14:30 34.76 34.81 34.69 34.70 28.4K
14:35 34.70 34.75 34.66 34.68 19.8K
14:40 34.70 34.94 34.70 34.74 17.0K
14:45 34.88 34.88 34.75 34.75 15.7K
14:50 34.72 34.75 34.68 34.68 36.8K
14:55 34.68 34.75 34.65 34.66 18.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.71 35.98 34.65 34.68 1.6M
2025-09-25 35.38 36.83 35.18 35.80 2.0M
2025-09-24 35.00 35.90 34.57 35.47 2.4M
2025-09-23 36.20 36.45 34.50 35.92 1.9M
2025-09-22 35.84 37.37 35.80 36.55 1.8M
2025-09-19 35.35 36.69 35.33 35.67 1.9M
2025-09-18 35.72 36.72 35.10 35.33 2.0M
2025-09-17 35.80 36.56 35.45 36.03 1.4M
2025-09-16 35.58 36.00 35.23 35.93 1.0M
2025-09-15 35.44 35.82 34.82 35.60 1.2M
2025-09-12 35.68 36.33 35.43 35.50 1.4M
2025-09-11 34.57 35.58 34.18 35.56 1.7M
2025-09-10 35.07 35.57 34.38 34.59 1.1M
2025-09-09 35.76 36.20 34.90 35.09 1.4M
2025-09-08 34.94 35.89 34.80 35.77 1.4M
2025-09-05 34.46 34.99 33.88 34.94 1.4M
2025-09-04 35.10 35.44 33.67 34.36 1.6M
2025-09-03 36.20 36.70 34.93 34.95 1.8M
2025-09-02 37.86 37.90 35.78 35.87 2.9M
2025-09-01 38.24 39.60 37.58 37.85 2.6M
2025-08-29 37.75 38.52 37.50 37.85 3.3M
2025-08-28 36.99 37.50 35.74 37.32 2.7M
2025-08-27 38.35 38.99 37.09 37.16 3.1M
2025-08-26 38.11 38.68 37.80 38.10 2.2M
2025-08-25 38.54 39.25 37.91 38.11 3.5M
2025-08-22 37.69 38.78 37.20 38.54 3.3M
2025-08-21 37.56 38.06 37.08 37.50 2.5M
2025-08-20 37.21 37.36 36.40 37.25 2.4M
2025-08-19 36.68 38.15 36.37 37.55 3.7M
2025-08-18 36.46 37.37 36.20 36.73 3.4M
2025-08-15 35.00 36.64 35.00 36.45 2.3M
2025-08-14 36.27 36.69 35.41 35.43 2.0M
2025-08-13 36.35 36.76 35.58 36.27 2.3M
2025-08-12 36.80 36.80 35.48 35.98 2.0M
2025-08-11 34.85 36.48 34.70 36.44 2.7M
2025-08-08 36.20 36.20 34.65 34.68 2.5M
2025-08-07 36.50 36.94 35.81 36.06 1.8M
2025-08-06 35.89 36.50 35.65 36.35 2.0M
2025-08-05 36.57 36.87 35.44 35.89 2.3M
2025-08-04 36.10 36.66 35.85 36.56 2.1M
2025-08-01 35.40 36.50 34.71 36.17 2.5M
2025-07-31 35.10 35.99 34.81 34.96 2.0M
2025-07-30 36.22 36.24 34.81 35.14 1.6M
2025-07-29 35.22 36.15 35.01 36.13 2.1M
2025-07-28 35.08 35.45 34.56 35.22 1.6M
2025-07-25 34.91 35.35 34.62 35.02 1.6M
2025-07-24 34.62 35.06 34.49 34.90 1.5M
2025-07-23 34.44 35.30 33.88 34.63 1.7M
2025-07-22 35.00 35.10 34.14 34.32 2.2M
2025-07-21 34.80 35.36 34.57 35.12 1.6M
2025-07-18 35.25 35.42 34.66 34.90 2.2M
2025-07-17 35.50 35.80 35.00 35.25 2.3M
2025-07-16 36.20 36.55 35.05 35.81 3.0M
2025-07-15 35.00 37.36 34.30 36.63 5.3M
2025-07-14 34.45 35.60 33.98 35.43 4.5M
2025-07-11 31.85 35.50 31.58 34.27 4.9M
2025-07-10 31.85 32.29 31.51 31.85 1.2M
2025-07-09 31.91 32.39 31.63 32.03 1.5M
2025-07-08 31.13 32.00 31.01 31.96 1.1M
2025-07-07 30.95 31.34 30.88 31.24 0.7M
2025-07-04 31.70 31.88 30.88 31.11 1.2M
2025-07-03 31.68 32.00 31.39 31.52 1.1M
2025-07-02 32.11 32.11 31.23 31.54 1.4M
2025-07-01 32.95 32.99 31.83 32.11 1.8M
2025-06-30 32.80 33.20 32.62 32.94 1.5M
2025-06-27 32.90 33.66 32.34 32.80 2.2M
2025-06-26 32.54 33.32 32.25 32.63 2.3M
2025-06-25 31.58 32.55 31.21 32.54 2.6M
2025-06-24 30.61 31.53 30.55 31.42 1.6M
2025-06-23 29.21 30.28 29.01 30.16 1.1M
2025-06-20 29.96 30.41 29.20 29.23 1.2M
2025-06-19 30.61 30.97 29.80 29.93 1.1M
2025-06-18 30.77 30.96 30.27 30.65 0.9M
2025-06-17 31.03 31.40 30.59 30.77 1.0M
2025-06-16 30.29 31.38 30.05 31.12 1.6M
2025-06-13 31.22 31.22 29.98 30.00 1.3M
2025-06-12 31.08 31.44 30.68 31.21 0.9M
2025-06-11 31.13 31.75 30.90 31.07 1.2M
2025-06-10 31.96 32.23 30.67 31.23 1.8M
2025-06-09 31.31 32.59 31.09 32.00 2.0M
2025-06-06 31.08 32.22 30.63 31.24 2.3M
2025-06-05 29.86 31.13 29.71 31.08 2.6M
2025-06-04 29.48 29.72 29.02 29.70 1.1M
2025-06-03 29.21 29.99 29.01 29.27 1.1M
2025-05-30 29.79 30.08 29.05 29.21 1.3M
2025-05-29 29.01 30.17 29.01 30.09 2.2M
2025-05-28 29.30 29.88 28.96 29.17 1.1M
2025-05-27 29.77 29.89 29.11 29.44 1.2M
2025-05-26 29.00 29.85 28.90 29.59 0.9M
2025-05-23 29.92 30.08 29.02 29.08 1.0M
2025-05-22 30.34 30.80 29.74 29.75 1.0M
2025-05-21 30.98 30.99 30.07 30.34 1.1M
2025-05-20 30.83 31.07 30.30 30.95 1.1M
2025-05-19 30.85 31.20 29.89 30.60 1.5M
2025-05-16 30.33 30.97 29.81 30.16 1.5M
2025-05-15 30.99 30.99 30.05 30.18 1.1M
2025-05-14 31.33 31.56 30.12 30.96 1.6M
2025-05-13 32.00 32.05 30.99 31.10 1.0M
2025-05-12 31.23 32.00 31.01 31.44 1.3M
2025-05-09 32.15 32.15 30.81 30.82 1.4M
2025-05-08 31.30 32.24 30.91 32.15 1.5M
2025-05-07 32.33 32.58 30.92 31.49 2.2M
2025-05-06 30.78 31.66 30.53 31.66 1.7M
2025-04-30 29.00 30.49 28.37 30.19 1.5M
2025-04-29 28.24 29.00 27.97 28.72 1.1M
2025-04-28 28.85 29.29 28.23 28.39 0.9M
2025-04-25 28.77 29.32 28.55 28.85 0.7M
2025-04-24 29.65 29.89 28.68 29.00 1.1M
2025-04-23 29.89 30.56 29.63 29.83 0.8M
2025-04-22 29.88 30.18 29.59 29.74 0.8M
2025-04-21 28.95 29.88 28.87 29.80 1.0M
2025-04-18 29.50 29.57 28.70 29.22 0.8M
2025-04-17 29.16 29.86 29.16 29.33 1.0M
2025-04-16 29.73 30.24 28.80 29.35 1.1M
2025-04-15 30.61 30.61 29.70 30.07 0.9M
2025-04-14 30.26 31.29 29.97 30.12 1.8M
2025-04-11 29.38 30.37 29.37 29.77 1.5M
2025-04-10 29.60 30.49 29.41 29.49 1.8M
2025-04-09 27.02 29.10 25.31 28.84 2.2M
2025-04-08 27.12 28.18 26.22 27.27 1.7M
2025-04-07 29.18 30.60 26.13 26.28 2.5M
2025-04-03 32.70 33.50 32.40 32.66 0.7M
2025-04-02 32.99 33.58 32.88 33.11 0.8M
2025-04-01 33.32 34.14 32.73 33.04 1.6M
2025-03-31 32.50 33.04 31.91 32.84 1.2M
2025-03-28 33.01 33.41 32.62 32.82 0.8M
2025-03-27 33.36 33.87 32.74 33.00 1.3M
2025-03-26 33.65 34.17 33.60 33.65 0.9M
2025-03-25 34.84 34.84 33.60 33.82 1.6M
2025-03-24 36.09 36.38 33.46 34.43 2.2M
2025-03-21 36.41 36.90 35.68 36.08 1.7M
2025-03-20 37.04 37.44 36.55 36.77 1.3M
2025-03-19 38.00 38.10 36.70 37.03 1.6M
2025-03-18 38.80 39.15 37.74 37.90 1.4M
2025-03-17 40.08 40.15 38.31 38.44 1.7M
2025-03-14 37.50 39.33 36.90 38.79 2.6M
2025-03-13 38.74 38.74 36.85 37.21 2.3M
2025-03-12 39.40 40.55 38.74 38.74 2.1M
2025-03-11 38.70 39.26 38.31 39.06 1.5M
2025-03-10 40.23 40.50 38.71 39.43 2.7M
2025-03-07 42.00 42.34 40.13 40.50 2.5M
2025-03-06 40.08 42.50 39.70 41.76 3.7M
2025-03-05 39.71 39.92 38.61 39.37 2.1M
2025-03-04 37.36 39.85 37.25 39.62 2.8M
2025-03-03 37.25 38.90 36.98 37.72 3.2M
2025-02-28 40.60 41.08 36.98 37.14 3.5M
2025-02-27 40.97 41.50 39.47 40.43 3.4M
2025-02-26 42.10 42.39 40.85 41.34 4.2M
2025-02-25 41.50 43.61 41.33 42.25 4.0M
2025-02-24 44.89 44.89 41.24 42.80 6.9M
2025-02-21 48.17 48.87 45.44 47.57 6.1M
2025-02-20 43.95 46.89 43.01 46.35 6.3M
2025-02-19 42.66 45.71 42.66 44.40 5.6M
2025-02-18 45.70 46.99 42.10 42.65 6.4M
2025-02-17 55.00 55.18 45.57 45.94 11.7M
2025-02-14 43.94 51.16 43.00 51.16 10.6M
2025-02-13 42.50 47.23 41.60 42.63 10.0M
2025-02-12 41.59 42.84 39.50 40.53 7.4M
2025-02-11 39.10 44.10 37.55 39.63 10.4M
2025-02-10 37.40 41.46 36.70 40.25 7.7M
2025-02-07 32.10 38.00 31.45 36.65 5.1M
2025-02-06 31.05 31.98 30.41 31.95 1.4M
2025-02-05 29.87 31.38 29.87 31.05 1.6M
2025-01-27 30.25 30.60 29.00 29.08 0.9M
2025-01-24 28.71 30.25 28.62 30.00 1.1M
2025-01-23 28.95 29.80 28.78 28.78 0.9M
2025-01-22 28.90 29.36 28.31 28.70 0.6M
2025-01-21 29.07 29.45 28.39 28.90 0.6M
2025-01-20 29.00 29.49 28.68 29.09 0.7M
2025-01-17 28.89 29.18 28.34 29.15 0.7M
2025-01-16 29.10 29.70 28.35 28.76 0.8M
2025-01-15 29.45 30.18 28.83 29.00 0.9M
2025-01-14 28.00 30.00 27.49 29.56 1.4M
2025-01-13 27.13 27.86 26.57 27.49 0.6M
2025-01-10 28.12 28.57 27.33 27.33 0.6M
2025-01-09 27.72 28.80 27.70 28.12 0.5M
2025-01-08 28.76 28.85 27.22 28.28 0.6M
2025-01-07 27.86 28.66 27.21 28.66 0.6M
2025-01-06 27.31 28.07 26.71 27.85 0.6M
2025-01-03 29.50 29.50 27.60 27.76 0.9M
2025-01-02 30.02 30.36 28.78 29.24 1.0M