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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.49 | 35.88 | 34.70 | 34.78 | -1.33% | 3.25 | 4.54% |
| 2026-02-13 | 34.01 | 36.90 | 34.00 | 35.25 | +2.95% | 4.55 | 6.27% |
| 2026-02-12 | 33.30 | 35.03 | 33.11 | 34.24 | +3.66% | 4.08 | 5.89% |
| 2026-02-11 | 33.01 | 33.55 | 32.73 | 33.03 | -0.75% | 1.79 | 2.66% |
| 2026-02-10 | 33.98 | 33.98 | 33.28 | 33.28 | -2.09% | 2.18 | 3.19% |
| 2026-02-09 | 33.80 | 34.28 | 33.10 | 33.99 | +3.91% | 3.22 | 4.69% |
| 2026-02-06 | 32.71 | 33.41 | 32.36 | 32.71 | -1.92% | 2.35 | 3.51% |
| 2026-02-05 | 32.80 | 33.87 | 32.28 | 33.35 | -1.24% | 3.32 | 4.94% |
| 2026-02-04 | 35.01 | 35.36 | 33.33 | 33.77 | -5.80% | 5.06 | 7.28% |
| 2026-02-03 | 34.98 | 36.54 | 34.33 | 35.85 | +4.82% | 6.47 | 8.94% |
| 2026-02-02 | 36.80 | 37.24 | 34.09 | 34.20 | -10.89% | 8.26 | 11.51% |
| 2026-01-30 | 34.39 | 40.66 | 33.60 | 38.38 | +10.80% | 13.03 | 16.98% |
| 2026-01-29 | 34.68 | 37.40 | 34.50 | 34.64 | -1.70% | 7.63 | 10.41% |
| 2026-01-28 | 35.40 | 36.58 | 34.86 | 35.24 | +1.06% | 5.14 | 7.09% |
| 2026-01-27 | 33.65 | 35.11 | 33.26 | 34.87 | +2.17% | 4.75 | 6.82% |
| 2026-01-26 | 35.95 | 36.60 | 33.50 | 34.13 | -8.01% | 7.63 | 10.80% |
| 2026-01-23 | 39.82 | 39.90 | 36.85 | 37.10 | +0.38% | 10.77 | 13.87% |
| 2026-01-22 | 38.74 | 38.95 | 36.60 | 36.96 | -1.04% | 7.91 | 10.31% |
| 2026-01-21 | 33.11 | 38.40 | 33.11 | 37.35 | +10.21% | 8.68 | 11.83% |
| 2026-01-20 | 34.17 | 34.80 | 33.34 | 33.89 | -1.82% | 4.08 | 5.91% |