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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.10 | 19.73 | 19.05 | 19.71 | +2.60% | 1.56 | 3.96% |
| 2025-06-24 | 18.60 | 19.38 | 18.50 | 19.21 | +3.84% | 1.13 | 2.94% |
| 2025-06-23 | 18.10 | 18.69 | 17.99 | 18.50 | +1.48% | 0.61 | 1.66% |
| 2025-06-20 | 18.15 | 18.59 | 18.05 | 18.23 | -0.05% | 0.73 | 1.99% |
| 2025-06-19 | 18.55 | 18.85 | 18.20 | 18.24 | -2.25% | 0.69 | 1.86% |
| 2025-06-18 | 18.60 | 18.79 | 18.42 | 18.66 | -0.37% | 0.57 | 1.53% |
| 2025-06-17 | 18.67 | 18.98 | 18.48 | 18.73 | +0.32% | 0.59 | 1.58% |
| 2025-06-16 | 18.23 | 18.91 | 18.18 | 18.67 | +2.47% | 0.90 | 2.40% |
| 2025-06-13 | 18.98 | 19.02 | 18.18 | 18.22 | -4.11% | 1.14 | 3.07% |
| 2025-06-12 | 19.11 | 19.30 | 18.93 | 19.00 | -0.58% | 0.60 | 1.57% |
| 2025-06-11 | 19.20 | 19.38 | 19.07 | 19.11 | -0.05% | 0.78 | 2.00% |
| 2025-06-10 | 19.50 | 19.58 | 18.84 | 19.12 | -2.45% | 1.31 | 3.40% |
| 2025-06-09 | 19.56 | 19.77 | 19.47 | 19.60 | -0.31% | 1.37 | 3.48% |
| 2025-06-06 | 19.76 | 19.92 | 19.33 | 19.66 | +0.05% | 1.32 | 3.35% |
| 2025-06-05 | 19.52 | 19.75 | 19.15 | 19.65 | +1.24% | 1.18 | 3.02% |
| 2025-06-04 | 19.35 | 19.56 | 19.14 | 19.41 | +1.41% | 1.06 | 2.73% |
| 2025-06-03 | 18.90 | 19.49 | 18.90 | 19.14 | +0.31% | 1.03 | 2.67% |
| 2025-05-30 | 19.60 | 19.60 | 18.81 | 19.08 | -2.65% | 1.64 | 4.27% |
| 2025-05-29 | 19.31 | 19.73 | 19.31 | 19.60 | +1.55% | 2.24 | 5.69% |
| 2025-05-28 | 19.65 | 19.82 | 19.24 | 19.30 | -2.08% | 1.56 | 3.98% |