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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.46 | 22.85 | 22.13 | 22.84 | +0.48% | 1.70 | 3.72% |
| 2025-08-19 | 23.00 | 23.00 | 22.40 | 22.73 | -1.09% | 1.62 | 3.53% |
| 2025-08-18 | 23.30 | 23.56 | 22.80 | 22.98 | -1.37% | 2.84 | 6.03% |
| 2025-08-15 | 23.10 | 23.52 | 22.70 | 23.30 | +0.39% | 2.59 | 5.52% |
| 2025-08-14 | 24.22 | 24.54 | 23.05 | 23.21 | -4.88% | 3.46 | 7.21% |
| 2025-08-13 | 21.34 | 24.57 | 21.28 | 24.40 | +14.23% | 4.19 | 9.04% |
| 2025-08-12 | 21.69 | 21.70 | 20.84 | 21.36 | -1.52% | 1.77 | 4.11% |
| 2025-08-11 | 21.57 | 21.70 | 20.79 | 21.69 | -1.23% | 1.97 | 4.56% |
| 2025-08-08 | 22.80 | 22.85 | 21.84 | 21.96 | -2.70% | 1.33 | 2.95% |
| 2025-08-07 | 22.30 | 22.98 | 22.00 | 22.57 | +1.44% | 1.84 | 4.02% |
| 2025-08-06 | 21.65 | 22.36 | 21.49 | 22.25 | +2.77% | 1.42 | 3.16% |
| 2025-08-05 | 21.92 | 21.96 | 21.61 | 21.65 | -1.23% | 0.83 | 1.88% |
| 2025-08-04 | 21.52 | 21.94 | 21.50 | 21.92 | +1.39% | 0.89 | 2.00% |
| 2025-08-01 | 22.06 | 22.07 | 21.41 | 21.62 | -1.41% | 0.88 | 2.00% |
| 2025-07-31 | 22.30 | 22.78 | 21.78 | 21.93 | -2.53% | 1.63 | 3.61% |
| 2025-07-30 | 22.05 | 22.92 | 21.83 | 22.50 | +2.13% | 2.01 | 4.40% |
| 2025-07-29 | 21.63 | 22.41 | 21.63 | 22.03 | +1.43% | 1.49 | 3.34% |
| 2025-07-28 | 21.63 | 21.98 | 21.42 | 21.72 | +0.37% | 1.03 | 2.34% |
| 2025-07-25 | 21.69 | 21.74 | 21.16 | 21.64 | +0.79% | 1.12 | 2.59% |
| 2025-07-24 | 21.61 | 22.07 | 21.41 | 21.47 | -1.29% | 1.41 | 3.20% |