英方软件（688435）历史行情

以下为英方软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	29.930	28.860	30.120	28.610	-0.880	-2.959%	186.33万	0.00亿	0.000%
2026-10-07	30.790	29.740	30.850	29.700	-0.720	-2.364%	174.36万	0.52亿	3.111%
2026-10-06	30.790	29.740	30.850	29.700	-0.720	-2.364%	174.36万	0.52亿	3.111%
2026-10-05	30.790	29.740	30.850	29.700	-0.720	-2.364%	174.36万	0.52亿	3.111%
2026-10-02	30.790	29.740	30.850	29.700	-0.720	-2.364%	174.36万	0.52亿	3.111%
2026-10-01	30.790	29.740	30.850	29.700	-0.720	-2.364%	174.36万	0.52亿	3.111%
2026-09-30	30.790	29.740	30.850	29.700	-0.720	-2.364%	174.36万	0.00亿	0.000%
2026-09-29	29.330	30.460	30.970	29.330	0.740	2.490%	192.61万	0.00亿	0.000%
2026-09-28	30.170	29.720	30.200	29.000	-0.390	-1.295%	184.92万	0.00亿	0.000%
2026-09-27	30.790	30.110	30.790	30.040	-0.690	-2.240%	161.23万	0.49亿	2.877%
2026-09-24	30.790	30.110	30.790	30.040	-0.690	-2.240%	161.23万	0.00亿	0.000%
2026-09-23	31.040	30.800	31.040	30.090	-0.240	-0.773%	242.05万	0.00亿	0.000%
2026-09-22	31.000	31.040	31.650	30.520	0.700	2.307%	340.53万	0.00亿	0.000%
2026-09-21	29.900	30.340	31.000	29.780	0.630	2.120%	246.47万	0.00亿	0.000%
2026-09-18	29.390	29.710	30.550	29.010	0.730	2.519%	341.65万	0.00亿	0.000%
2026-09-17	28.630	28.980	29.410	28.400	0.160	0.555%	272.71万	0.00亿	0.000%
2026-09-16	29.660	28.820	30.400	28.010	-1.150	-3.837%	520.36万	0.00亿	0.000%
2026-09-15	30.500	29.970	32.810	29.910	0.260	0.875%	657.81万	0.00亿	0.000%
2026-09-14	30.580	29.710	30.880	29.290	-0.740	-2.430%	327.63万	0.00亿	0.000%
2026-09-11	32.500	30.450	32.770	30.290	-2.570	-7.783%	431.61万	0.00亿	0.000%
2026-09-10	33.790	33.020	33.970	32.830	-1.080	-3.167%	279.96万	0.00亿	0.000%
2026-09-09	35.720	34.100	35.800	34.000	-1.800	-5.014%	503.03万	0.00亿	0.000%
2026-09-08	39.360	35.900	39.360	35.440	-1.730	-4.597%	700.26万	0.00亿	0.000%
2026-09-07	33.410	37.630	39.500	33.410	4.700	14.273%	1,154.41万	0.00亿	0.000%
2026-09-04	30.300	32.930	35.280	30.210	3.530	12.007%	766.38万	0.00亿	0.000%
2026-09-03	30.200	29.400	30.890	29.400	-0.700	-2.326%	157.86万	0.00亿	0.000%
2026-09-02	30.670	30.100	30.670	29.890	-0.700	-2.273%	156.54万	0.00亿	0.000%
2026-09-01	30.180	30.800	31.160	29.860	0.320	1.050%	184.37万	0.00亿	0.000%
2026-08-31	28.880	30.480	30.690	28.840	0.890	3.008%	248.25万	0.00亿	0.000%
2026-08-28	30.300	29.590	31.310	29.560	0.130	0.441%	265.55万	0.00亿	0.000%
2026-08-27	29.500	29.460	29.650	29.120	-0.010	-0.034%	132.51万	0.00亿	0.000%
2026-08-26	29.920	29.470	29.920	28.800	-0.190	-0.641%	136.63万	0.00亿	0.000%
2026-08-25	28.300	29.660	29.660	28.290	-0.190	-0.637%	185.03万	0.00亿	0.000%
2026-08-24	30.640	29.850	30.650	29.490	-0.660	-2.163%	130.56万	0.00亿	0.000%
2026-08-21	30.420	30.510	30.730	29.600	0.090	0.296%	117.19万	0.00亿	0.000%
2026-08-20	30.280	30.420	31.290	30.190	0.230	0.762%	136.89万	0.00亿	0.000%
2026-08-19	31.700	30.190	31.850	30.120	-1.960	-6.096%	173.11万	0.00亿	0.000%
2026-08-18	32.120	32.150	32.500	30.960	0.030	0.093%	191.90万	0.00亿	0.000%
2026-08-17	31.680	32.120	32.170	30.710	0.840	2.685%	170.25万	0.00亿	0.000%
2026-08-14	31.410	31.280	32.230	30.700	0.140	0.450%	177.75万	0.00亿	0.000%
2026-08-13	31.790	31.140	32.930	31.140	-0.990	-3.081%	217.48万	0.00亿	0.000%
2026-08-12	32.280	32.130	32.760	31.400	0.800	2.553%	214.60万	0.00亿	0.000%
2026-08-11	31.680	31.330	31.760	30.700	-0.090	-0.286%	127.72万	0.00亿	0.000%
2026-08-10	31.750	31.420	32.000	30.990	0.060	0.191%	170.96万	0.00亿	0.000%
2026-08-07	31.830	31.360	31.860	30.100	-0.430	-1.353%	224.73万	0.00亿	0.000%
2026-08-06	31.580	31.790	32.600	31.160	0.150	0.474%	247.39万	0.00亿	0.000%
2026-08-05	31.000	31.640	32.550	31.000	0.400	1.280%	257.66万	0.00亿	0.000%
2026-08-04	30.300	31.240	31.880	30.280	1.310	4.377%	306.35万	0.00亿	0.000%
2026-08-03	30.230	29.930	30.400	29.420	-0.500	-1.643%	346.98万	0.00亿	0.000%
2026-07-31	27.290	30.430	31.250	27.290	3.330	12.288%	494.38万	0.00亿	0.000%
2026-07-30	26.940	27.100	28.960	26.890	0.160	0.594%	312.96万	0.00亿	0.000%
2026-07-29	27.010	26.940	27.500	26.310	-0.260	-0.956%	235.36万	0.00亿	0.000%
2026-07-28	25.710	27.200	28.010	25.620	1.230	4.736%	283.22万	0.00亿	0.000%
2026-07-27	25.000	25.970	26.110	25.000	0.640	2.527%	163.46万	0.00亿	0.000%
2026-07-24	25.850	25.330	26.180	25.300	-0.970	-3.688%	122.37万	0.00亿	0.000%
2026-07-23	26.110	26.300	26.380	25.630	0.220	0.844%	147.34万	0.00亿	0.000%
2026-07-22	26.420	26.080	26.730	25.620	-0.250	-0.949%	176.11万	0.00亿	0.000%
2026-07-21	26.060	26.330	26.650	23.920	0.310	1.191%	278.35万	0.00亿	0.000%
2026-07-20	26.500	26.020	27.900	25.370	-0.670	-2.510%	270.56万	0.00亿	0.000%
2026-07-17	28.740	26.690	28.990	26.370	-2.000	-6.971%	245.37万	0.00亿	0.000%
2026-07-16	28.920	28.690	29.460	28.150	-0.170	-0.589%	131.86万	0.00亿	0.000%
2026-07-15	28.120	28.860	29.430	28.120	0.490	1.727%	187.93万	0.00亿	0.000%
2026-07-14	28.940	28.370	29.170	27.110	0.000	0.000%	208.19万	0.00亿	0.000%
2026-07-13	30.270	28.370	30.880	28.000	-1.880	-6.215%	234.74万	0.00亿	0.000%
2026-07-10	30.000	30.250	31.660	29.310	0.340	1.137%	223.67万	0.00亿	0.000%
2026-07-09	29.810	29.910	30.390	28.900	0.090	0.302%	197.54万	0.00亿	0.000%
2026-07-08	29.220	29.820	30.650	29.090	0.570	1.949%	227.77万	0.00亿	0.000%
2026-07-07	30.020	29.250	31.380	29.060	-0.940	-3.114%	213.83万	0.00亿	0.000%
2026-07-06	30.340	30.190	31.080	29.990	-0.310	-1.016%	174.33万	0.00亿	0.000%
2026-07-03	31.590	30.500	31.740	30.440	-0.680	-2.181%	169.84万	0.00亿	0.000%
2026-07-02	31.020	31.180	32.500	31.020	-0.500	-1.578%	218.42万	0.00亿	0.000%
2026-07-01	32.230	31.680	32.630	31.400	-0.320	-1.000%	215.22万	0.00亿	0.000%
2026-06-30	30.220	32.000	32.240	29.730	1.680	5.541%	284.36万	0.00亿	0.000%
2026-06-29	29.410	30.320	30.800	28.950	0.770	2.606%	289.29万	0.00亿	0.000%
2026-06-26	31.000	29.550	32.090	29.440	-2.000	-6.339%	288.96万	0.00亿	0.000%
2026-06-25	32.810	31.550	33.310	31.000	-1.590	-4.798%	293.76万	0.00亿	0.000%
2026-06-24	33.790	33.140	33.840	32.470	-0.550	-1.633%	284.34万	0.00亿	0.000%
2026-06-23	33.960	33.690	34.170	33.280	-0.480	-1.405%	207.20万	0.00亿	0.000%
2026-06-22	35.000	34.170	35.000	32.760	-0.930	-2.650%	319.59万	0.00亿	0.000%
2026-06-18	35.680	35.100	36.500	34.900	-0.650	-1.818%	197.62万	0.00亿	0.000%
2026-06-17	37.000	35.750	37.370	35.670	-1.410	-3.794%	199.03万	0.00亿	0.000%
2026-06-16	37.240	37.160	37.390	36.370	-0.090	-0.242%	127.25万	0.00亿	0.000%
2026-06-15	37.900	37.250	38.380	36.800	-0.250	-0.667%	153.00万	0.00亿	0.000%
2026-06-12	36.700	37.500	39.150	36.590	1.090	2.994%	288.95万	0.00亿	0.000%
2026-06-11	36.500	36.410	37.500	35.020	-0.060	-0.165%	274.77万	0.00亿	0.000%
2026-06-10	37.960	36.470	39.340	36.030	-2.030	-5.273%	285.25万	0.00亿	0.000%
2026-06-09	38.450	38.500	39.520	37.370	0.440	1.156%	256.80万	0.00亿	0.000%
2026-06-08	36.350	38.060	38.900	36.210	0.010	0.026%	226.51万	0.00亿	0.000%
2026-06-05	39.910	38.050	39.910	38.000	-1.570	-3.963%	250.75万	0.00亿	0.000%
2026-06-04	40.530	39.620	40.710	38.650	-1.200	-2.940%	254.52万	0.00亿	0.000%
2026-06-03	41.130	40.820	42.820	40.470	-0.590	-1.425%	264.08万	0.00亿	0.000%
2026-06-02	42.420	41.410	43.090	40.720	-1.190	-2.793%	284.23万	0.00亿	0.000%
2026-06-01	37.460	42.600	43.430	37.370	5.150	13.752%	548.17万	0.00亿	0.000%
2026-05-29	40.800	37.450	41.790	37.310	-2.650	-6.608%	287.82万	0.00亿	0.000%
2026-05-28	40.040	40.100	41.150	39.790	0.070	0.175%	254.47万	0.00亿	0.000%
2026-05-27	40.000	40.030	42.340	39.600	-0.310	-0.768%	267.79万	0.00亿	0.000%
2026-05-26	42.090	40.340	42.090	39.390	-1.960	-4.634%	305.87万	0.00亿	0.000%
2026-05-25	41.770	42.300	44.870	41.600	0.640	1.536%	305.35万	0.00亿	0.000%
2026-05-22	42.190	41.660	42.510	40.910	0.090	0.217%	220.85万	0.00亿	0.000%
2026-05-21	44.560	41.570	45.330	41.510	-3.020	-6.773%	315.11万	0.00亿	0.000%
2026-05-20	44.230	44.590	45.590	44.120	0.010	0.022%	324.21万	0.00亿	0.000%
2026-05-19	41.660	44.580	44.900	41.540	3.130	7.551%	471.08万	0.00亿	0.000%
2026-05-18	40.950	41.450	42.300	40.500	0.250	0.607%	239.27万	0.00亿	0.000%
2026-05-15	41.410	41.200	42.980	41.090	-0.050	-0.121%	275.52万	0.00亿	0.000%
2026-05-14	43.330	41.250	43.710	41.000	-2.070	-4.778%	322.25万	0.00亿	0.000%
2026-05-13	42.440	43.320	44.200	40.900	1.290	3.069%	364.74万	0.00亿	0.000%
2026-05-12	42.200	42.030	43.480	41.430	-0.190	-0.450%	267.64万	0.00亿	0.000%
2026-05-11	42.530	42.220	43.100	41.170	0.020	0.047%	276.94万	0.00亿	0.000%
2026-05-08	40.770	42.200	43.280	40.770	-0.800	-1.860%	282.03万	0.00亿	0.000%
2026-05-07	41.840	43.000	43.500	41.330	1.200	2.871%	243.28万	0.00亿	0.000%
2026-05-06	41.360	41.800	42.530	41.360	0.770	1.877%	222.09万	0.00亿	0.000%
2026-04-30	40.310	41.030	41.300	40.010	1.030	2.575%	198.71万	0.00亿	0.000%
2026-04-29	39.800	40.000	40.430	38.830	-0.150	-0.374%	202.67万	0.00亿	0.000%
2026-04-28	40.960	40.150	41.020	39.730	-0.970	-2.359%	189.10万	0.00亿	0.000%
2026-04-27	40.300	41.120	41.390	39.780	0.790	1.959%	236.37万	0.00亿	0.000%
2026-04-24	39.740	40.330	41.430	38.740	0.260	0.649%	264.45万	0.00亿	0.000%
2026-04-23	41.300	40.070	41.680	39.740	-0.750	-1.837%	208.18万	0.00亿	0.000%
2026-04-22	40.300	40.820	40.960	39.500	0.580	1.441%	229.60万	0.00亿	0.000%
2026-04-21	41.850	40.240	41.950	39.850	-1.660	-3.962%	307.54万	0.00亿	0.000%
2026-04-20	42.410	41.900	42.940	41.800	-0.510	-1.203%	240.54万	0.00亿	0.000%
2026-04-17	43.200	42.410	43.200	41.660	-0.670	-1.555%	287.30万	0.00亿	0.000%
2026-04-16	42.880	43.080	43.190	42.130	0.880	2.085%	221.67万	0.00亿	0.000%
2026-04-15	43.430	42.200	43.630	41.920	-0.800	-1.860%	200.48万	0.00亿	0.000%
2026-04-14	43.800	43.000	44.660	42.560	-0.180	-0.417%	210.21万	0.00亿	0.000%
2026-04-13	43.000	43.180	43.680	42.500	0.000	0.000%	119.45万	0.00亿	0.000%
2026-04-10	43.290	43.480	44.250	43.210	0.000	0.000%	144.57万	0.00亿	0.000%
2026-04-09	44.800	43.210	44.800	42.810	0.000	0.000%	201.82万	0.00亿	0.000%
2026-04-08	42.800	44.730	44.780	42.710	0.000	0.000%	207.37万	0.00亿	0.000%
2026-04-07	41.990	41.320	41.990	40.850	0.000	0.000%	87.82万	0.00亿	0.000%
2026-04-03	41.460	41.210	42.210	40.600	0.000	0.000%	98.08万	0.00亿	0.000%
2026-04-02	42.750	41.670	43.100	41.000	0.000	0.000%	151.34万	0.00亿	0.000%
2026-04-01	42.830	43.020	43.200	42.000	0.000	0.000%	144.89万	0.00亿	0.000%