英方软件

sh688435 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

28.88

涨跌幅

-2.92%

成交量

1,470,400 股

成交额

42,898,568 元

换手率

2.62%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.58	28.88	29.79	28.88	-2.92%	1,470,400	42,898,568	2.62
2026-10-13	29.36	29.75	30.11	28.01	+0.61%	2,180,400	63,308,540	3.89
2026-10-12	29.73	29.57	30.07	28.67	-1.24%	1,841,300	54,039,732	3.29
2026-10-09	28.68	29.94	30.00	27.11	+3.74%	2,693,700	76,859,872	4.81
2026-10-08	29.93	28.86	30.12	28.61	-2.96%	1,863,300	54,458,360	3.32
2026-09-30	30.79	29.74	30.85	29.70	-2.36%	1,743,500	52,457,216	3.11
2026-09-29	29.33	30.46	30.97	29.33	+2.49%	1,926,100	58,475,620	3.44
2026-09-28	30.17	29.72	30.20	29.00	-1.30%	1,849,200	54,680,356	3.30
2026-09-24	30.79	30.11	30.79	30.04	-2.24%	1,612,200	48,968,160	2.88
2026-09-23	31.04	30.80	31.04	30.09	-0.77%	2,420,500	73,963,752	4.32
2026-09-22	31.00	31.04	31.65	30.52	+2.31%	3,405,200	105,975,824	6.08
2026-09-21	29.90	30.34	31.00	29.78	+2.12%	2,464,700	74,994,680	4.40
2026-09-18	29.39	29.71	30.55	29.01	+2.52%	3,416,500	102,076,320	6.10
2026-09-17	28.63	28.98	29.41	28.40	+0.56%	2,727,000	79,080,912	4.87
2026-09-16	29.66	28.82	30.40	28.01	-3.84%	5,203,600	150,445,440	9.28
2026-09-15	30.50	29.97	32.81	29.91	+0.88%	6,578,000	204,750,128	11.74
2026-09-14	30.58	29.71	30.88	29.29	-2.43%	3,276,300	97,789,600	5.85
2026-09-11	32.50	30.45	32.77	30.29	-7.78%	4,316,100	133,876,016	7.70
2026-09-10	33.79	33.02	33.97	32.83	-3.17%	2,799,600	93,030,352	5.00
2026-09-09	35.72	34.10	35.80	34.00	-5.01%	5,030,200	174,431,872	8.97
2026-09-08	39.36	35.90	39.36	35.44	-4.60%	7,002,600	255,839,776	12.49
2026-09-07	33.41	37.63	39.50	33.41	+14.27%	11,544,100	433,509,728	20.60
2026-09-04	30.30	32.93	35.28	30.21	+12.01%	7,663,700	258,290,544	13.67
2026-09-03	30.20	29.40	30.89	29.40	-2.33%	1,578,500	47,447,620	2.82
2026-09-02	30.67	30.10	30.67	29.89	-2.27%	1,565,300	47,254,304	2.79
2026-09-01	30.18	30.80	31.16	29.86	+1.05%	1,843,600	56,546,720	3.29
2026-08-31	28.88	30.48	30.69	28.84	+3.01%	2,482,400	74,468,056	4.43
2026-08-28	30.30	29.59	31.31	29.56	+0.44%	2,655,400	80,608,872	4.74
2026-08-27	29.50	29.46	29.65	29.12	-0.03%	1,325,100	38,987,588	2.36
2026-08-26	29.92	29.47	29.92	28.80	-0.64%	1,366,300	40,227,368	2.44

需要全历史数据与程序化访问？查看英方软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688435 获取全部历史日线。