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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 48.14 48.55 47.08 48.02 1.4M
2023-12-28 46.10 48.70 45.01 48.04 1.8M
2023-12-27 45.61 46.96 45.61 46.10 1.0M
2023-12-26 48.20 48.21 45.31 45.70 1.5M
2023-12-25 48.71 49.05 47.71 48.34 0.9M
2023-12-22 50.15 50.60 48.40 48.71 1.6M
2023-12-21 50.53 52.70 49.38 50.40 2.1M
2023-12-20 58.90 59.55 52.00 52.18 2.9M
2023-12-19 58.14 59.79 57.41 58.84 1.2M
2023-12-18 59.30 60.80 57.61 58.16 1.1M
2023-12-15 61.72 62.11 59.40 59.70 1.4M
2023-12-14 63.55 63.96 61.08 61.74 1.7M
2023-12-13 65.94 67.60 62.78 63.27 3.2M
2023-12-12 61.06 67.70 61.06 66.36 3.6M
2023-12-11 59.86 62.26 59.05 61.61 1.0M
2023-12-08 59.95 61.90 59.82 60.19 1.2M
2023-12-07 57.73 59.79 57.42 59.29 0.9M
2023-12-06 57.60 58.81 57.14 57.73 0.5M
2023-12-05 59.71 59.71 57.57 57.57 0.7M
2023-12-04 60.33 61.10 59.63 59.82 0.8M
2023-12-01 57.95 60.67 57.82 59.94 1.0M
2023-11-30 58.94 59.14 57.48 57.86 0.7M
2023-11-29 60.00 60.30 58.71 58.91 0.8M
2023-11-28 59.70 60.98 59.00 60.31 1.1M
2023-11-27 58.52 60.83 58.42 59.92 1.0M
2023-11-24 60.69 60.69 58.20 58.81 0.9M
2023-11-23 61.07 61.07 59.33 60.69 0.7M
2023-11-22 61.61 62.95 60.38 60.55 0.7M
2023-11-21 64.35 64.80 61.84 62.26 1.1M
2023-11-20 64.25 65.07 63.40 64.32 0.9M
2023-11-17 64.40 65.05 63.43 64.13 0.8M
2023-11-16 65.80 66.75 64.57 64.63 0.8M
2023-11-15 66.74 67.04 64.65 66.10 1.2M
2023-11-14 66.54 67.57 64.88 66.05 1.7M
2023-11-13 64.65 66.52 64.65 65.97 1.0M
2023-11-10 65.47 65.55 63.13 64.56 0.9M
2023-11-09 65.99 66.99 64.67 65.47 0.8M
2023-11-08 64.25 66.30 64.25 65.91 1.1M
2023-11-07 64.25 65.74 63.10 65.00 0.9M
2023-11-06 61.43 64.50 61.20 64.09 1.4M
2023-11-03 57.61 61.65 57.05 60.98 2.0M
2023-11-02 59.01 59.56 57.50 57.60 1.2M
2023-11-01 60.80 61.03 58.76 59.07 1.1M
2023-10-31 61.50 62.36 60.21 61.00 1.2M
2023-10-30 61.70 62.93 60.74 61.60 2.2M
2023-10-27 66.25 66.76 61.00 61.87 1.9M
2023-10-26 64.34 68.33 63.60 67.25 1.4M
2023-10-25 62.90 65.49 61.56 64.83 1.4M
2023-10-24 59.43 63.85 57.43 62.20 1.5M
2023-10-23 64.90 64.90 58.16 58.61 1.5M
2023-10-20 68.51 69.23 64.42 64.90 1.3M
2023-10-19 72.99 72.99 67.58 67.82 2.6M
2023-10-18 75.65 77.51 71.63 72.92 2.1M
2023-10-17 79.50 79.59 74.81 77.41 1.9M
2023-10-16 73.07 80.79 73.07 77.46 3.5M
2023-10-13 71.18 77.99 71.18 73.65 3.2M
2023-10-12 71.18 78.28 71.18 73.45 4.5M
2023-10-11 61.80 70.70 60.90 70.49 2.7M
2023-10-10 61.40 62.65 60.68 61.51 0.5M
2023-10-09 61.29 61.55 60.21 60.96 0.6M
2023-09-28 60.99 61.88 60.67 61.47 0.6M
2023-09-27 60.28 61.57 59.68 60.77 1.0M
2023-09-26 60.35 62.49 59.28 60.85 1.2M
2023-09-25 62.68 62.68 59.80 60.35 0.9M
2023-09-22 58.77 62.30 58.15 62.15 1.1M
2023-09-21 59.50 59.50 58.02 58.22 0.9M
2023-09-20 60.63 61.93 59.27 59.53 0.8M
2023-09-19 62.64 62.64 60.38 60.38 0.7M
2023-09-18 63.37 64.25 62.14 62.32 0.7M
2023-09-15 64.07 64.68 62.29 62.91 0.7M
2023-09-14 65.49 66.47 63.51 63.82 0.6M
2023-09-13 68.10 68.23 65.45 66.15 0.6M
2023-09-12 70.06 70.98 68.12 68.37 0.8M
2023-09-11 69.74 71.83 68.68 70.01 0.9M
2023-09-08 70.08 70.40 67.22 69.39 0.9M
2023-09-07 71.59 72.50 69.31 70.51 1.1M
2023-09-06 72.72 72.72 70.90 71.93 0.9M
2023-09-05 72.73 74.20 71.00 72.72 1.5M
2023-09-04 73.50 74.49 69.50 72.40 1.5M
2023-09-01 74.90 77.00 72.86 73.64 1.2M
2023-08-31 74.49 76.51 72.82 74.89 1.8M
2023-08-30 67.61 78.69 67.34 75.28 2.4M
2023-08-29 61.24 68.30 61.01 67.34 1.5M
2023-08-28 65.36 69.50 61.24 61.24 1.2M
2023-08-25 64.00 64.12 61.11 61.54 1.1M
2023-08-24 66.64 66.96 63.10 64.55 1.5M
2023-08-23 71.57 72.19 65.58 65.89 1.8M
2023-08-22 70.55 71.96 67.99 71.70 1.7M
2023-08-21 74.92 76.98 69.50 69.73 1.6M
2023-08-18 71.84 78.88 71.72 75.49 2.1M
2023-08-17 72.93 72.93 68.80 71.72 1.5M
2023-08-16 81.00 81.46 73.94 74.05 1.5M
2023-08-15 75.76 79.44 75.49 78.40 1.5M
2023-08-14 71.55 77.97 70.34 76.53 0.9M
2023-08-11 75.19 75.85 72.62 73.04 0.6M
2023-08-10 75.61 76.68 74.40 75.40 1.0M
2023-08-09 76.56 81.54 75.76 76.38 1.5M
2023-08-08 77.70 79.68 76.51 77.02 1.7M
2023-08-07 76.00 77.87 74.07 76.43 1.5M
2023-08-04 72.34 77.21 71.39 74.55 1.4M
2023-08-03 71.65 74.19 71.05 72.23 0.9M
2023-08-02 69.89 73.18 69.41 71.94 1.0M
2023-08-01 71.20 71.20 69.23 69.89 0.5M
2023-07-31 69.69 71.50 69.09 70.61 0.6M
2023-07-28 68.86 70.99 68.80 70.45 0.7M
2023-07-27 70.31 71.31 68.08 68.44 0.7M
2023-07-26 71.90 72.21 70.30 70.60 0.5M
2023-07-25 67.83 73.44 67.71 72.30 1.4M
2023-07-24 66.63 69.98 65.47 67.83 1.2M
2023-07-21 69.62 69.62 65.90 66.34 1.7M
2023-07-20 70.60 70.96 69.34 69.62 0.7M
2023-07-19 72.11 72.93 69.80 70.04 1.1M
2023-07-18 73.73 74.11 71.81 72.11 0.5M
2023-07-17 75.18 76.25 73.33 73.72 0.5M
2023-07-14 73.81 77.28 73.81 75.14 0.6M
2023-07-13 73.48 74.69 72.90 74.17 0.5M
2023-07-12 78.54 78.54 72.72 73.00 0.7M
2023-07-11 74.80 78.00 74.80 77.00 0.5M
2023-07-10 77.92 79.02 75.80 76.10 0.6M
2023-07-07 78.42 80.00 76.39 78.30 0.6M
2023-07-06 79.22 80.12 78.04 78.42 0.6M
2023-07-05 82.30 83.51 79.35 79.81 0.7M
2023-07-04 79.92 82.54 79.10 81.90 1.3M
2023-07-03 77.00 82.20 74.76 79.53 1.5M
2023-06-30 72.51 77.50 72.44 76.04 1.3M
2023-06-29 74.49 75.34 71.00 73.65 2.0M
2023-06-28 81.62 82.11 73.99 74.50 1.9M
2023-06-27 82.16 86.30 82.05 82.77 1.0M
2023-06-26 84.21 85.23 81.01 81.76 0.7M
2023-06-21 90.97 91.41 85.01 85.79 1.0M
2023-06-20 96.00 96.00 89.91 91.42 1.2M
2023-06-19 88.00 96.82 87.94 94.58 2.1M
2023-06-16 84.92 88.63 82.66 87.92 1.8M
2023-06-15 96.00 96.00 80.03 86.15 3.5M
2023-06-14 105.00 105.00 93.08 94.99 1.3M
2023-06-13 105.30 107.45 101.60 105.95 1.1M
2023-06-12 103.33 106.85 100.91 103.10 0.6M
2023-06-09 105.18 105.83 101.42 103.20 0.5M
2023-06-08 107.40 108.39 103.80 105.73 0.3M
2023-06-07 103.58 109.68 103.28 107.40 0.6M
2023-06-06 107.31 108.01 103.05 103.20 0.3M
2023-06-05 105.05 108.30 103.95 107.78 0.5M
2023-06-02 104.90 107.58 104.81 105.05 0.3M
2023-06-01 104.00 107.82 103.02 105.74 0.3M
2023-05-31 103.00 108.50 102.97 104.19 0.4M
2023-05-30 96.90 105.80 96.39 104.00 0.5M
2023-05-29 100.00 100.40 96.51 97.51 0.3M
2023-05-26 97.98 101.80 95.67 98.45 0.3M
2023-05-25 96.11 98.43 93.63 98.13 0.4M
2023-05-24 101.40 101.40 95.99 96.10 0.4M
2023-05-23 104.00 105.28 100.80 101.05 0.3M
2023-05-22 107.66 108.95 103.32 104.27 0.2M
2023-05-19 106.85 109.75 105.88 107.74 0.2M
2023-05-18 105.10 107.40 104.71 106.85 0.2M
2023-05-17 105.22 107.98 103.12 105.50 0.3M
2023-05-16 105.15 107.19 103.54 104.10 0.3M
2023-05-15 107.45 108.99 104.06 106.00 0.3M
2023-05-12 109.02 113.49 106.50 107.02 0.6M
2023-05-11 105.40 110.77 105.36 109.02 0.3M
2023-05-10 105.98 108.46 105.45 106.00 0.3M
2023-05-09 103.83 107.77 100.36 106.78 0.6M
2023-05-08 101.50 102.32 99.31 101.64 0.2M
2023-05-05 101.30 103.69 100.54 101.50 0.3M
2023-05-04 107.03 108.47 101.00 102.25 0.3M
2023-04-28 106.10 108.84 106.10 107.03 0.3M
2023-04-27 106.11 108.47 105.58 106.76 0.3M
2023-04-26 104.98 108.80 104.52 107.96 0.5M
2023-04-25 111.78 111.78 106.18 106.18 0.5M
2023-04-24 113.40 115.00 110.20 112.00 0.4M
2023-04-21 123.24 123.24 113.50 113.50 0.6M
2023-04-20 121.20 125.01 120.07 122.70 0.3M
2023-04-19 120.02 126.66 120.01 123.50 0.5M
2023-04-18 122.21 122.90 118.04 121.18 0.5M
2023-04-17 131.00 131.87 121.30 124.10 1.0M
2023-04-14 123.33 132.33 122.27 132.33 1.0M
2023-04-13 123.88 128.39 122.37 123.33 0.6M
2023-04-12 120.39 127.60 119.40 125.28 0.7M
2023-04-11 123.15 123.49 118.69 120.15 0.4M
2023-04-10 127.00 130.63 120.25 123.30 0.8M
2023-04-07 127.00 129.00 123.33 126.26 0.6M
2023-04-06 117.16 133.00 115.00 128.10 1.4M
2023-04-04 122.09 122.09 116.20 118.99 0.7M
2023-04-03 117.41 122.96 117.27 119.43 0.9M
2023-03-31 115.00 120.80 110.51 117.41 1.0M
2023-03-30 114.82 117.31 112.55 115.80 0.8M
2023-03-29 119.00 119.00 112.55 114.92 0.8M
2023-03-28 123.94 124.50 116.00 119.46 1.3M
2023-03-27 108.90 127.60 107.62 123.00 1.9M
2023-03-24 103.90 107.49 103.90 106.94 0.4M
2023-03-23 106.01 108.05 103.50 105.50 0.8M
2023-03-22 109.01 111.00 107.02 108.05 0.5M
2023-03-21 110.03 110.70 107.53 109.30 0.6M
2023-03-20 110.71 111.99 106.53 109.21 0.8M
2023-03-17 110.58 113.85 108.00 112.62 0.7M
2023-03-16 110.64 111.47 108.51 110.02 0.4M
2023-03-15 112.49 113.48 109.52 110.64 0.5M
2023-03-14 118.22 120.00 112.51 112.51 1.0M
2023-03-13 114.27 116.00 110.52 116.00 0.8M
2023-03-10 110.45 119.99 110.32 114.03 1.4M
2023-03-09 113.20 114.18 108.30 112.04 1.0M
2023-03-08 110.48 113.53 109.99 113.14 0.7M
2023-03-07 116.35 116.35 109.42 109.68 0.9M
2023-03-06 114.17 115.56 110.28 114.06 1.0M
2023-03-03 112.96 116.50 107.80 112.55 2.2M
2023-03-02 113.26 121.27 113.05 114.39 2.4M
2023-03-01 114.83 117.44 111.21 114.98 2.0M
2023-02-28 115.94 118.50 111.23 114.83 1.3M
2023-02-27 108.54 116.62 108.54 114.98 2.0M
2023-02-24 106.90 114.84 106.22 110.23 1.9M
2023-02-23 106.10 108.18 103.68 107.00 1.2M
2023-02-22 106.10 110.50 105.00 108.18 1.4M
2023-02-21 101.58 108.39 101.50 107.68 2.8M
2023-02-20 99.70 105.10 98.81 103.00 2.4M
2023-02-17 100.66 103.86 95.27 98.50 2.4M
2023-02-16 99.62 106.18 98.29 100.12 3.5M
2023-02-15 97.01 101.34 94.10 100.09 3.1M
2023-02-14 99.50 101.77 96.79 98.50 1.5M
2023-02-13 100.69 101.90 98.22 100.45 1.8M
2023-02-10 105.00 107.86 100.31 102.98 2.6M
2023-02-09 101.59 106.38 96.70 106.00 3.3M
2023-02-08 103.20 105.58 101.00 103.56 2.1M
2023-02-07 106.00 108.00 102.02 103.51 2.2M
2023-02-06 115.00 117.60 106.07 108.00 3.8M
2023-02-03 111.90 119.50 110.00 118.78 3.9M
2023-02-02 114.00 115.66 109.70 113.45 3.6M
2023-02-01 103.10 116.67 101.14 116.66 4.6M
2023-01-31 105.00 106.54 99.33 103.00 3.4M
2023-01-30 111.00 112.99 102.10 105.97 4.9M
2023-01-20 105.40 110.00 100.85 110.00 5.9M
2023-01-19 90.01 117.20 89.00 107.00 13.7M