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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.90 | 27.28 | 25.77 | 26.87 | +2.52% | 4.02 | 6.84% |
| 2026-03-23 | 27.03 | 28.54 | 25.95 | 26.21 | -6.79% | 4.81 | 8.03% |
| 2026-03-20 | 29.78 | 29.88 | 28.12 | 28.12 | -3.83% | 2.69 | 4.58% |
| 2026-03-19 | 29.19 | 29.81 | 28.57 | 29.24 | -2.70% | 2.98 | 5.05% |
| 2026-03-18 | 28.62 | 30.33 | 28.54 | 30.05 | +4.92% | 3.21 | 5.37% |
| 2026-03-17 | 30.29 | 30.55 | 28.63 | 28.64 | -5.45% | 2.40 | 4.02% |
| 2026-03-16 | 28.91 | 30.51 | 28.67 | 30.29 | +4.27% | 2.80 | 4.66% |
| 2026-03-13 | 29.47 | 30.28 | 28.99 | 29.05 | -2.55% | 2.29 | 3.83% |
| 2026-03-12 | 30.69 | 30.95 | 29.41 | 29.81 | -4.06% | 2.79 | 4.56% |
| 2026-03-11 | 32.16 | 32.85 | 30.96 | 31.07 | -3.75% | 3.16 | 4.88% |
| 2026-03-10 | 31.33 | 32.43 | 31.02 | 32.28 | +5.28% | 3.28 | 5.04% |
| 2026-03-09 | 30.00 | 30.78 | 29.09 | 30.66 | -1.70% | 2.51 | 4.15% |
| 2026-03-06 | 31.31 | 31.79 | 31.00 | 31.19 | -1.36% | 1.94 | 3.04% |
| 2026-03-05 | 31.87 | 32.38 | 31.43 | 31.62 | +2.07% | 2.50 | 3.85% |
| 2026-03-04 | 30.95 | 31.98 | 30.88 | 30.98 | -0.77% | 2.04 | 3.20% |
| 2026-03-03 | 34.34 | 34.66 | 31.18 | 31.22 | -9.35% | 4.26 | 6.48% |
| 2026-03-02 | 35.00 | 36.17 | 34.33 | 34.44 | -4.78% | 3.88 | 5.47% |
| 2026-02-27 | 34.80 | 36.33 | 34.11 | 36.17 | +2.26% | 3.79 | 5.26% |
| 2026-02-26 | 35.18 | 35.72 | 34.26 | 35.37 | +0.71% | 3.00 | 4.21% |
| 2026-02-25 | 34.90 | 35.47 | 33.78 | 35.12 | +0.98% | 3.35 | 4.75% |