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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.95 | 37.27 | 34.95 | 37.14 | +4.86% | 8.23 | 9.70% |
| 2026-04-21 | 35.60 | 36.08 | 34.81 | 35.42 | -0.73% | 5.49 | 6.66% |
| 2026-04-20 | 36.98 | 36.98 | 35.60 | 35.68 | -4.42% | 7.74 | 9.20% |
| 2026-04-17 | 35.45 | 37.33 | 34.90 | 37.33 | +5.54% | 9.51 | 11.24% |
| 2026-04-16 | 34.06 | 36.75 | 33.97 | 35.37 | +3.85% | 9.75 | 11.78% |
| 2026-04-15 | 34.57 | 35.70 | 33.38 | 34.06 | -1.56% | 10.26 | 12.83% |
| 2026-04-14 | 35.70 | 36.05 | 34.00 | 34.60 | -2.89% | 13.00 | 16.12% |
| 2026-04-13 | 30.97 | 35.63 | 30.50 | 35.63 | +20.01% | 13.76 | 16.94% |
| 2026-04-10 | 29.47 | 30.29 | 29.17 | 29.69 | +2.27% | 4.49 | 6.49% |
| 2026-04-09 | 27.22 | 29.59 | 27.02 | 29.03 | +5.26% | 5.12 | 7.64% |
| 2026-04-08 | 26.48 | 27.75 | 26.27 | 27.58 | +7.90% | 2.40 | 3.81% |
| 2026-04-07 | 25.12 | 25.98 | 25.12 | 25.56 | +1.83% | 1.37 | 2.29% |
| 2026-04-03 | 25.03 | 25.49 | 24.90 | 25.10 | -0.16% | 1.29 | 2.20% |
| 2026-04-02 | 26.21 | 26.35 | 24.86 | 25.14 | -4.41% | 1.80 | 3.03% |
| 2026-04-01 | 26.13 | 26.59 | 26.03 | 26.30 | +3.02% | 1.70 | 2.78% |
| 2026-03-31 | 26.54 | 26.54 | 25.49 | 25.53 | -2.18% | 1.88 | 3.27% |
| 2026-03-30 | 25.51 | 26.26 | 25.25 | 26.10 | -0.84% | 1.49 | 2.59% |
| 2026-03-27 | 25.38 | 26.48 | 25.21 | 26.32 | +1.70% | 1.79 | 3.10% |
| 2026-03-26 | 26.70 | 26.92 | 25.67 | 25.88 | -3.50% | 2.70 | 4.63% |
| 2026-03-25 | 26.87 | 27.41 | 26.49 | 26.82 | -0.19% | 3.46 | 5.77% |