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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.15 | 20.15 | 19.49 | 19.71 | -2.28% | 2.22 | 5.61% |
| 2025-05-26 | 20.24 | 20.70 | 20.01 | 20.17 | +0.85% | 2.03 | 4.99% |
| 2025-05-23 | 20.78 | 21.02 | 20.00 | 20.00 | -4.67% | 3.12 | 7.56% |
| 2025-05-22 | 21.91 | 22.24 | 20.45 | 20.98 | -5.20% | 5.08 | 12.03% |
| 2025-05-21 | 24.46 | 25.65 | 22.00 | 22.13 | -11.12% | 7.84 | 16.48% |
| 2025-05-20 | 23.00 | 25.87 | 22.80 | 24.90 | +15.49% | 11.32 | 22.58% |
| 2025-05-19 | 20.00 | 21.63 | 20.00 | 21.56 | +7.48% | 2.48 | 5.87% |
| 2025-05-16 | 19.25 | 20.50 | 19.13 | 20.06 | +4.32% | 1.80 | 4.47% |
| 2025-05-15 | 19.28 | 19.56 | 19.01 | 19.23 | +0.42% | 1.10 | 2.84% |
| 2025-05-14 | 19.06 | 19.51 | 18.81 | 19.15 | -0.36% | 1.37 | 3.54% |
| 2025-05-13 | 18.50 | 19.43 | 17.91 | 19.22 | +5.43% | 1.81 | 4.82% |
| 2025-05-12 | 17.45 | 18.31 | 17.40 | 18.23 | +5.38% | 1.02 | 2.81% |
| 2025-05-09 | 17.81 | 17.81 | 17.28 | 17.30 | -3.35% | 0.55 | 1.58% |
| 2025-05-08 | 17.57 | 17.92 | 17.45 | 17.90 | +1.88% | 0.47 | 1.30% |
| 2025-05-07 | 17.70 | 17.96 | 17.34 | 17.57 | +0.46% | 0.69 | 1.93% |
| 2025-05-06 | 16.96 | 17.52 | 16.70 | 17.49 | +4.92% | 0.72 | 2.06% |