英方软件(688435)股票信息
| 股票代码 | 688435 |
| 股票名称 | 英方软件 |
| 最新价/元 | 32.00 |
| 涨跌额/元 | -3.55 |
| 涨跌幅/% | -9.99 |
| 买入/元 | 32.00 |
| 卖出/元 | 32.01 |
| 昨收/元 | 35.55 |
| 今开/元 | 32.85 |
| 最高/元 | 33.96 |
| 最低/元 | 31.41 |
| 成交量/手 | 53196.05 |
| 成交额/万 | 17331.88 |
| 股净值/元 | 59.26 |
| 市净率 | 2.39 |
| 总市值/万 | 267200.00 |
| 流通值/万 | 147673.33 |
| 换手率/% | 11.53 |
| 入市日期 | 2023-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
英方软件(688435)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 32.85 | 32.00 | -3.55 | -9.99 | 53196.05 | 17331.88 | 11.53 |
| 2024-10-10 | 48.01 | 35.55 | -8.89 | -20.01 | 92779.63 | 36305.31 | 20.10 |
| 2024-10-09 | 40.00 | 44.44 | 7.41 | 20.01 | 109858.48 | 47115.59 | 23.81 |
| 2024-10-08 | 37.03 | 37.03 | 6.17 | 19.99 | 9863.89 | 3652.60 | 2.14 |
| 2024-09-30 | 30.86 | 30.86 | 5.14 | 19.98 | 33131.52 | 10183.95 | 7.18 |
| 2024-09-27 | 21.69 | 25.72 | 4.29 | 20.02 | 16003.03 | 3896.73 | 3.47 |
| 2024-09-26 | 20.80 | 21.43 | 0.62 | 2.98 | 8470.15 | 1779.79 | 1.84 |
| 2024-09-25 | 20.82 | 20.81 | 0.19 | 0.92 | 10769.32 | 2249.43 | 2.33 |
| 2024-09-24 | 20.10 | 20.62 | 0.63 | 3.15 | 9570.47 | 1941.35 | 2.07 |
| 2024-09-23 | 20.01 | 19.99 | 0.12 | 0.60 | 5555.43 | 1108.69 | 1.20 |
| 2024-09-20 | 19.82 | 19.87 | 0.05 | 0.25 | 6916.65 | 1390.26 | 1.50 |
| 2024-09-19 | 19.02 | 19.82 | 0.88 | 4.65 | 6307.67 | 1231.25 | 1.37 |
| 2024-09-18 | 19.29 | 18.94 | -0.50 | -2.57 | 5893.83 | 1113.77 | 1.28 |
| 2024-09-13 | 19.85 | 19.44 | -0.41 | -2.07 | 7613.94 | 1492.37 | 1.65 |
| 2024-09-12 | 19.72 | 19.85 | 0.23 | 1.17 | 6157.43 | 1234.10 | 1.33 |
| 2024-09-11 | 19.71 | 19.62 | -0.09 | -0.46 | 3083.21 | 607.29 | 0.67 |
| 2024-09-10 | 19.44 | 19.71 | 0.27 | 1.39 | 6105.74 | 1185.73 | 1.32 |
| 2024-09-09 | 19.53 | 19.44 | -0.08 | -0.41 | 3419.20 | 662.84 | 0.74 |
| 2024-09-06 | 20.22 | 19.52 | -0.77 | -3.80 | 5970.26 | 1180.27 | 1.29 |
| 2024-09-05 | 19.86 | 20.29 | 0.43 | 2.17 | 4954.46 | 1002.33 | 1.07 |
| 2024-09-04 | 19.96 | 19.86 | -0.24 | -1.19 | 4306.65 | 860.89 | 0.93 |
| 2024-09-03 | 19.74 | 20.10 | 0.32 | 1.62 | 5005.62 | 1006.36 | 1.08 |
| 2024-09-02 | 20.65 | 19.78 | -0.89 | -4.31 | 6410.50 | 1287.65 | 1.39 |
| 2024-08-30 | 20.06 | 20.67 | 0.56 | 2.79 | 8261.77 | 1706.46 | 1.79 |
| 2024-08-29 | 19.87 | 20.11 | 0.16 | 0.80 | 3517.04 | 704.34 | 0.76 |
| 2024-08-28 | 19.56 | 19.95 | 0.25 | 1.27 | 3657.74 | 724.58 | 0.79 |
| 2024-08-27 | 20.03 | 19.70 | -0.23 | -1.15 | 3818.22 | 756.54 | 0.83 |
| 2024-08-26 | 19.45 | 19.93 | 0.50 | 2.57 | 6724.21 | 1336.51 | 1.46 |
| 2024-08-23 | 19.83 | 19.43 | -0.29 | -1.47 | 5558.71 | 1092.03 | 1.20 |
| 2024-08-22 | 19.97 | 19.72 | -0.10 | -0.51 | 5139.65 | 1031.42 | 1.11 |
| 2024-08-21 | 20.25 | 19.82 | -0.18 | -0.90 | 3050.68 | 609.67 | 0.66 |
| 2024-08-20 | 20.33 | 20.00 | -0.31 | -1.53 | 4209.79 | 845.45 | 0.91 |
| 2024-08-19 | 20.49 | 20.31 | -0.17 | -0.83 | 4154.00 | 853.74 | 0.90 |
| 2024-08-16 | 20.31 | 20.48 | 0.22 | 1.09 | 5963.42 | 1220.52 | 1.29 |
| 2024-08-15 | 20.20 | 20.26 | 0.07 | 0.35 | 8644.84 | 1746.92 | 1.87 |
| 2024-08-14 | 20.68 | 20.19 | -0.39 | -1.90 | 6877.70 | 1392.60 | 1.49 |
| 2024-08-13 | 21.01 | 20.58 | -0.43 | -2.05 | 7141.84 | 1468.87 | 1.55 |
| 2024-08-12 | 21.05 | 21.01 | -0.20 | -0.94 | 2357.71 | 496.36 | 0.51 |
| 2024-08-09 | 21.59 | 21.21 | -0.27 | -1.26 | 3599.58 | 769.31 | 0.78 |
| 2024-08-08 | 21.68 | 21.48 | -0.41 | -1.87 | 5180.41 | 1114.41 | 1.12 |
| 2024-08-07 | 21.65 | 21.89 | 0.11 | 0.51 | 6327.10 | 1390.89 | 1.37 |
| 2024-08-06 | 21.71 | 21.78 | 0.19 | 0.88 | 6463.77 | 1402.40 | 1.40 |
| 2024-08-05 | 22.00 | 21.59 | -0.72 | -3.23 | 7970.50 | 1741.63 | 1.73 |
| 2024-08-02 | 22.78 | 22.31 | -0.76 | -3.29 | 5869.30 | 1331.24 | 1.27 |
| 2024-08-01 | 23.46 | 23.07 | -0.39 | -1.66 | 5605.84 | 1298.44 | 1.21 |
| 2024-07-31 | 22.09 | 23.46 | 1.36 | 6.15 | 8202.27 | 1882.45 | 1.78 |
| 2024-07-30 | 22.09 | 22.10 | 0.00 | 0.00 | 2781.13 | 615.60 | 0.60 |
| 2024-07-29 | 22.13 | 22.10 | -0.06 | -0.27 | 4029.42 | 889.50 | 0.87 |
| 2024-07-26 | 22.22 | 22.16 | 0.16 | 0.73 | 3764.06 | 832.54 | 0.82 |
| 2024-07-25 | 21.66 | 22.00 | 0.17 | 0.78 | 4461.70 | 979.67 | 0.97 |
| 2024-07-24 | 22.81 | 21.83 | -1.24 | -5.38 | 7992.30 | 1770.67 | 1.73 |
| 2024-07-23 | 23.54 | 23.07 | -0.57 | -2.41 | 6465.03 | 1530.09 | 1.40 |
| 2024-07-22 | 23.04 | 23.64 | 0.97 | 4.28 | 9663.13 | 2287.74 | 2.09 |
| 2024-07-19 | 21.90 | 22.67 | 0.69 | 3.14 | 8098.54 | 1828.73 | 1.75 |
| 2024-07-18 | 22.51 | 21.98 | -0.65 | -2.87 | 8504.84 | 1861.33 | 1.85 |
| 2024-07-17 | 22.80 | 22.63 | -0.22 | -0.96 | 3527.70 | 806.45 | 0.77 |
| 2024-07-16 | 22.54 | 22.85 | 0.33 | 1.47 | 3414.77 | 775.90 | 0.74 |
| 2024-07-15 | 23.38 | 22.52 | -0.84 | -3.60 | 4818.80 | 1094.46 | 1.05 |
| 2024-07-12 | 24.08 | 23.36 | -0.56 | -2.34 | 3301.05 | 779.27 | 0.72 |
| 2024-07-11 | 23.96 | 23.92 | 0.60 | 2.57 | 5821.97 | 1394.44 | 1.27 |
| 2024-07-10 | 23.50 | 23.32 | -0.03 | -0.13 | 3692.94 | 868.36 | 0.80 |
| 2024-07-09 | 23.22 | 23.35 | 0.60 | 2.64 | 4998.44 | 1153.16 | 1.09 |
| 2024-07-08 | 23.46 | 22.75 | -0.71 | -3.03 | 4973.15 | 1141.61 | 1.08 |
| 2024-07-05 | 23.13 | 23.46 | 0.11 | 0.47 | 5370.56 | 1254.71 | 1.17 |
| 2024-07-04 | 24.50 | 23.35 | -1.15 | -4.69 | 7034.81 | 1666.53 | 1.53 |
| 2024-07-03 | 25.19 | 24.50 | -0.60 | -2.39 | 4045.31 | 994.98 | 0.88 |
| 2024-07-02 | 24.35 | 25.10 | 0.67 | 2.74 | 6865.66 | 1733.96 | 1.49 |
| 2024-07-01 | 24.91 | 24.43 | -0.53 | -2.12 | 7116.56 | 1722.72 | 1.55 |
| 2024-06-28 | 25.73 | 24.96 | -0.54 | -2.12 | 4699.19 | 1195.94 | 1.02 |
| 2024-06-27 | 26.51 | 25.50 | -0.78 | -2.97 | 4646.93 | 1204.67 | 1.01 |
| 2024-06-26 | 24.45 | 26.28 | 1.73 | 7.05 | 8120.04 | 2071.20 | 1.77 |
| 2024-06-25 | 25.08 | 24.55 | -0.48 | -1.92 | 5966.55 | 1479.40 | 1.30 |
| 2024-06-24 | 26.51 | 25.03 | -1.85 | -6.88 | 8933.79 | 2277.19 | 1.94 |
| 2024-06-21 | 27.36 | 26.88 | -0.48 | -1.75 | 7125.39 | 1918.92 | 1.55 |
| 2024-06-20 | 27.16 | 27.36 | 0.20 | 0.74 | 10397.07 | 2887.33 | 2.26 |
| 2024-06-19 | 27.51 | 27.16 | 0.08 | 0.30 | 6251.43 | 1704.56 | 1.36 |
| 2024-06-18 | 26.62 | 27.08 | 0.36 | 1.35 | 5507.09 | 1489.10 | 1.20 |
| 2024-06-17 | 26.47 | 26.72 | -0.01 | -0.04 | 5660.90 | 1507.93 | 1.23 |
| 2024-06-14 | 27.25 | 26.73 | -0.80 | -2.91 | 8505.76 | 2276.09 | 1.85 |
| 2024-06-13 | 26.47 | 27.53 | 1.07 | 4.04 | 11504.47 | 3143.00 | 2.50 |
| 2024-06-12 | 26.02 | 26.46 | 0.33 | 1.26 | 6642.77 | 1765.72 | 1.45 |
| 2024-06-11 | 25.60 | 26.13 | 0.47 | 1.83 | 6961.53 | 1792.77 | 1.52 |
| 2024-06-07 | 25.51 | 25.66 | 0.15 | 0.59 | 5004.37 | 1281.84 | 1.09 |
| 2024-06-06 | 26.95 | 25.51 | -1.20 | -4.49 | 9475.53 | 2443.04 | 2.06 |
| 2024-06-05 | 27.10 | 26.71 | -0.42 | -1.55 | 4055.69 | 1096.81 | 0.88 |
| 2024-06-04 | 27.86 | 27.13 | -0.73 | -2.62 | 6935.57 | 1865.67 | 1.51 |
| 2024-06-03 | 28.88 | 27.86 | -1.02 | -3.53 | 6154.27 | 1731.00 | 1.34 |
| 2024-05-31 | 28.06 | 28.88 | 0.97 | 3.48 | 7541.37 | 2160.46 | 1.64 |
| 2024-05-30 | 27.82 | 27.91 | -0.10 | -0.36 | 6136.66 | 1715.16 | 1.34 |
| 2024-05-29 | 28.05 | 28.01 | -0.06 | -0.21 | 5307.08 | 1501.29 | 1.16 |
| 2024-05-28 | 28.90 | 28.07 | -0.71 | -2.47 | 5278.86 | 1497.88 | 1.12 |
| 2024-05-27 | 28.69 | 28.78 | 0.65 | 2.31 | 8764.26 | 2455.00 | 1.87 |
| 2024-05-24 | 29.20 | 28.13 | -1.08 | -3.70 | 5467.09 | 1561.65 | 1.16 |
| 2024-05-23 | 30.06 | 29.21 | -0.83 | -2.76 | 5650.74 | 1665.76 | 1.20 |
| 2024-05-22 | 29.84 | 30.04 | 0.21 | 0.70 | 2949.12 | 880.20 | 0.63 |
| 2024-05-21 | 30.22 | 29.83 | -0.47 | -1.55 | 3141.13 | 939.50 | 0.67 |
| 2024-05-20 | 30.32 | 30.30 | 0.05 | 0.17 | 4551.36 | 1380.95 | 0.97 |
| 2024-05-17 | 30.28 | 30.25 | 0.56 | 1.89 | 4086.58 | 1228.05 | 0.87 |
| 2024-05-16 | 29.70 | 29.69 | 0.23 | 0.78 | 4157.85 | 1242.00 | 0.89 |
| 2024-05-15 | 30.05 | 29.46 | -0.26 | -0.88 | 4296.90 | 1281.80 | 0.92 |
日K线
周K线
月K线
