英方软件
SH688435 前复权 STAR
29.74
-0.72
(-2.36%)
今开
30.79
最高
30.85
最低
29.70
昨收
30.46
振幅
3.78%
成交量
17,435.8万
交易日数
896
数据区间
2023-01-19 ~ 2026-09-30
MA5
30.17
MA10
29.97
MA20
31.15
MA60
29.99
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.79 | 30.85 | 29.70 | 29.74 | 17,436万 |
| 2 | 2026-09-29 | 29.33 | 30.97 | 29.33 | 30.46 | 19,261万 |
| 3 | 2026-09-28 | 30.17 | 30.20 | 29.00 | 29.72 | 18,492万 |
| 4 | 2026-09-24 | 30.79 | 30.79 | 30.04 | 30.11 | 16,123万 |
| 5 | 2026-09-23 | 31.04 | 31.04 | 30.09 | 30.80 | 24,205万 |
| 6 | 2026-09-22 | 31.00 | 31.65 | 30.52 | 31.04 | 34,053万 |
| 7 | 2026-09-21 | 29.90 | 31.00 | 29.78 | 30.34 | 24,647万 |
| 8 | 2026-09-18 | 29.39 | 30.55 | 29.01 | 29.71 | 34,165万 |
| 9 | 2026-09-17 | 28.63 | 29.41 | 28.40 | 28.98 | 27,271万 |
| 10 | 2026-09-16 | 29.66 | 30.40 | 28.01 | 28.82 | 52,036万 |
| 11 | 2026-09-15 | 30.50 | 32.81 | 29.91 | 29.97 | 65,781万 |
| 12 | 2026-09-14 | 30.58 | 30.88 | 29.29 | 29.71 | 32,763万 |