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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.50 | 21.98 | 21.40 | 21.75 | -0.82% | 1.21 | 2.75% |
| 2025-07-22 | 21.71 | 22.17 | 21.32 | 21.93 | +0.32% | 1.81 | 4.11% |
| 2025-07-21 | 20.90 | 21.91 | 20.76 | 21.86 | +4.64% | 1.64 | 3.78% |
| 2025-07-18 | 20.76 | 20.99 | 20.65 | 20.89 | +0.43% | 0.96 | 2.27% |
| 2025-07-17 | 20.30 | 20.80 | 20.20 | 20.80 | +1.96% | 0.90 | 2.15% |
| 2025-07-16 | 20.52 | 20.74 | 20.20 | 20.40 | +0.05% | 0.67 | 1.61% |
| 2025-07-15 | 20.69 | 20.74 | 20.07 | 20.39 | -1.21% | 0.84 | 2.04% |
| 2025-07-14 | 20.89 | 20.99 | 20.64 | 20.64 | -1.24% | 0.74 | 1.75% |
| 2025-07-11 | 20.59 | 21.18 | 20.28 | 20.90 | +1.21% | 1.41 | 3.36% |
| 2025-07-10 | 20.56 | 21.07 | 20.54 | 20.65 | 0.00% | 0.94 | 2.24% |
| 2025-07-09 | 20.95 | 21.28 | 20.62 | 20.65 | -2.18% | 1.21 | 2.86% |
| 2025-07-08 | 20.99 | 21.19 | 20.52 | 21.11 | +0.52% | 1.79 | 4.22% |
| 2025-07-07 | 20.00 | 21.08 | 19.80 | 21.00 | +4.06% | 2.29 | 5.49% |
| 2025-07-04 | 20.59 | 20.87 | 20.06 | 20.18 | -0.98% | 1.02 | 2.47% |
| 2025-07-03 | 20.20 | 20.56 | 19.90 | 20.38 | +1.60% | 0.93 | 2.26% |
| 2025-07-02 | 20.42 | 20.42 | 19.90 | 20.06 | -1.76% | 1.12 | 2.77% |
| 2025-07-01 | 20.73 | 20.89 | 20.35 | 20.42 | -1.40% | 1.39 | 3.34% |
| 2025-06-30 | 20.66 | 21.20 | 20.50 | 20.71 | +0.83% | 2.08 | 4.97% |
| 2025-06-27 | 20.02 | 21.03 | 19.83 | 20.54 | +4.00% | 2.66 | 6.45% |
| 2025-06-26 | 19.99 | 20.48 | 19.75 | 19.75 | +0.20% | 2.16 | 5.30% |