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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.81 | 27.60 | 26.62 | 26.92 | -0.55% | 0.81 | 1.47% |
| 2025-12-17 | 26.77 | 27.18 | 25.88 | 27.07 | +1.39% | 1.14 | 2.11% |
| 2025-12-16 | 27.83 | 27.83 | 26.53 | 26.70 | -3.26% | 1.05 | 1.92% |
| 2025-12-15 | 28.28 | 28.31 | 27.44 | 27.60 | -2.99% | 1.13 | 1.99% |
| 2025-12-12 | 28.43 | 28.79 | 27.83 | 28.45 | -0.28% | 1.15 | 2.00% |
| 2025-12-11 | 29.00 | 29.28 | 28.44 | 28.53 | -1.69% | 0.99 | 1.69% |
| 2025-12-10 | 29.56 | 29.60 | 28.70 | 29.02 | -0.72% | 1.05 | 1.78% |
| 2025-12-09 | 29.38 | 29.98 | 29.19 | 29.23 | -1.58% | 1.15 | 1.92% |
| 2025-12-08 | 28.39 | 29.96 | 28.30 | 29.70 | +4.43% | 1.88 | 3.15% |
| 2025-12-05 | 28.04 | 28.47 | 27.62 | 28.44 | +0.67% | 1.09 | 1.91% |
| 2025-12-04 | 27.83 | 28.58 | 27.56 | 28.25 | +0.64% | 1.21 | 2.12% |
| 2025-12-03 | 29.00 | 29.00 | 27.82 | 28.07 | -3.07% | 1.44 | 2.50% |
| 2025-12-02 | 29.48 | 29.84 | 28.76 | 28.96 | -1.96% | 1.38 | 2.33% |
| 2025-12-01 | 29.95 | 30.31 | 29.03 | 29.54 | -0.97% | 1.82 | 3.04% |
| 2025-11-28 | 30.45 | 30.69 | 29.31 | 29.83 | -0.77% | 2.26 | 3.72% |
| 2025-11-27 | 29.97 | 31.19 | 29.92 | 30.06 | +1.73% | 3.90 | 6.28% |
| 2025-11-26 | 28.75 | 30.23 | 28.75 | 29.55 | +1.27% | 3.54 | 5.88% |
| 2025-11-25 | 27.99 | 29.90 | 27.70 | 29.18 | +5.65% | 3.27 | 5.54% |
| 2025-11-24 | 25.91 | 27.93 | 25.86 | 27.62 | +6.64% | 2.09 | 3.81% |
| 2025-11-21 | 26.63 | 27.17 | 25.90 | 25.90 | -5.37% | 1.35 | 2.51% |