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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 34.80 | 36.54 | 34.19 | 34.52 | -0.23% | 6.04 | 8.50% |
| 2026-01-16 | 33.46 | 35.60 | 32.40 | 34.60 | +8.87% | 8.80 | 12.72% |
| 2026-01-15 | 31.93 | 32.10 | 31.13 | 31.78 | -1.67% | 2.86 | 4.46% |
| 2026-01-14 | 30.95 | 33.68 | 30.94 | 32.32 | +4.56% | 5.57 | 8.47% |
| 2026-01-13 | 32.37 | 32.37 | 30.81 | 30.91 | -4.01% | 3.14 | 4.91% |
| 2026-01-12 | 32.75 | 32.98 | 31.89 | 32.20 | -2.42% | 5.64 | 8.55% |
| 2026-01-09 | 30.60 | 33.50 | 30.40 | 33.00 | +7.77% | 5.58 | 8.73% |
| 2026-01-08 | 31.04 | 32.69 | 30.59 | 30.62 | +2.44% | 5.62 | 8.85% |
| 2026-01-07 | 30.07 | 30.42 | 29.48 | 29.89 | +0.98% | 2.59 | 4.27% |
| 2026-01-06 | 29.06 | 29.85 | 28.99 | 29.60 | +1.51% | 2.46 | 4.10% |
| 2026-01-05 | 28.30 | 29.19 | 28.02 | 29.16 | +5.04% | 2.53 | 4.31% |
| 2025-12-31 | 28.31 | 28.48 | 27.64 | 27.76 | -1.94% | 1.45 | 2.55% |
| 2025-12-30 | 28.74 | 28.99 | 28.13 | 28.31 | -1.97% | 2.28 | 3.94% |
| 2025-12-29 | 27.21 | 29.80 | 27.21 | 28.88 | +4.22% | 3.75 | 6.35% |
| 2025-12-26 | 28.07 | 28.32 | 27.66 | 27.71 | -1.21% | 1.25 | 2.20% |
| 2025-12-25 | 27.82 | 28.20 | 27.48 | 28.05 | +0.47% | 1.52 | 2.69% |
| 2025-12-24 | 27.37 | 28.68 | 27.06 | 27.92 | +2.53% | 2.68 | 4.70% |
| 2025-12-23 | 26.80 | 27.56 | 26.70 | 27.23 | +0.96% | 1.86 | 3.37% |
| 2025-12-22 | 26.75 | 27.55 | 26.55 | 26.97 | +0.90% | 1.82 | 3.30% |
| 2025-12-19 | 27.00 | 27.47 | 26.70 | 26.73 | -0.71% | 0.91 | 1.66% |