利扬芯片 sh.688135
41.77
+4.14%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.70 | 43.00 | 39.18 | 41.77 | +4.14% | 12.12 | 12.53% |
| 2026-05-22 | 39.00 | 40.21 | 37.60 | 40.11 | +3.38% | 12.57 | 13.85% |
| 2026-05-21 | 44.40 | 44.68 | 38.51 | 38.80 | -13.70% | 17.28 | 17.76% |
| 2026-05-20 | 43.00 | 46.50 | 41.58 | 44.96 | +2.65% | 19.76 | 19.24% |
| 2026-05-19 | 40.00 | 43.89 | 38.80 | 43.80 | +11.45% | 13.83 | 14.20% |
| 2026-05-18 | 39.10 | 41.43 | 37.58 | 39.30 | -1.06% | 10.15 | 10.97% |
| 2026-05-15 | 40.55 | 42.35 | 38.44 | 39.72 | +0.58% | 13.44 | 14.34% |
| 2026-05-14 | 39.40 | 42.92 | 39.40 | 39.49 | +2.84% | 15.28 | 15.96% |
| 2026-05-13 | 37.00 | 38.43 | 36.74 | 38.40 | +0.92% | 5.76 | 6.56% |
| 2026-05-12 | 38.77 | 38.77 | 37.46 | 38.05 | -2.03% | 5.78 | 6.53% |
| 2026-05-11 | 39.85 | 40.43 | 37.92 | 38.84 | -0.36% | 9.23 | 10.18% |
| 2026-05-08 | 38.11 | 39.09 | 37.51 | 38.98 | +0.46% | 5.87 | 6.54% |
| 2026-05-07 | 37.78 | 39.10 | 37.43 | 38.80 | +2.70% | 7.34 | 8.17% |
| 2026-05-06 | 37.69 | 38.72 | 37.12 | 37.78 | +2.41% | 9.51 | 10.75% |
| 2026-04-30 | 35.80 | 37.30 | 35.70 | 36.89 | +1.68% | 6.79 | 7.93% |
| 2026-04-29 | 34.00 | 37.04 | 34.00 | 36.28 | +1.20% | 6.78 | 8.08% |
| 2026-04-28 | 36.77 | 37.25 | 35.55 | 35.85 | -3.58% | 5.71 | 6.79% |
| 2026-04-27 | 36.49 | 37.42 | 36.00 | 37.18 | +2.76% | 7.88 | 9.19% |
| 2026-04-24 | 36.22 | 37.13 | 35.96 | 36.18 | +0.50% | 5.49 | 6.47% |
| 2026-04-23 | 37.55 | 37.56 | 35.66 | 36.00 | -3.07% | 6.04 | 7.13% |