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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.27 | 28.27 | 27.31 | 27.37 | -1.51% | 0.88 | 1.57% |
| 2025-11-19 | 28.11 | 28.68 | 27.60 | 27.79 | -1.87% | 1.23 | 2.15% |
| 2025-11-18 | 28.05 | 29.00 | 28.05 | 28.32 | +0.28% | 1.46 | 2.52% |
| 2025-11-17 | 28.22 | 28.83 | 28.01 | 28.24 | +0.07% | 1.27 | 2.21% |
| 2025-11-14 | 29.00 | 29.00 | 27.91 | 28.22 | -7.17% | 2.92 | 5.05% |
| 2025-11-13 | 28.97 | 30.45 | 28.56 | 30.40 | +6.29% | 2.65 | 4.44% |
| 2025-11-12 | 28.73 | 29.15 | 28.06 | 28.60 | -1.35% | 1.52 | 2.61% |
| 2025-11-11 | 29.65 | 30.45 | 28.96 | 28.99 | -1.23% | 1.81 | 3.00% |
| 2025-11-10 | 29.67 | 30.28 | 28.80 | 29.35 | -1.05% | 1.87 | 3.14% |
| 2025-11-07 | 29.72 | 31.14 | 29.03 | 29.66 | -1.43% | 2.79 | 4.58% |
| 2025-11-06 | 29.50 | 30.25 | 29.31 | 30.09 | +3.19% | 1.78 | 2.93% |
| 2025-11-05 | 29.12 | 29.35 | 28.67 | 29.16 | -1.02% | 1.37 | 2.33% |
| 2025-11-04 | 30.44 | 30.45 | 29.19 | 29.46 | -3.16% | 1.40 | 2.32% |
| 2025-11-03 | 30.35 | 30.54 | 29.09 | 30.42 | +0.36% | 1.90 | 3.13% |
| 2025-10-31 | 30.02 | 30.65 | 29.90 | 30.31 | +0.30% | 1.76 | 2.87% |
| 2025-10-30 | 30.72 | 31.11 | 30.06 | 30.22 | -1.88% | 1.83 | 2.95% |
| 2025-10-29 | 31.55 | 32.15 | 30.66 | 30.80 | -2.35% | 2.44 | 3.86% |
| 2025-10-28 | 31.78 | 32.31 | 31.25 | 31.54 | -2.62% | 2.64 | 4.08% |
| 2025-10-27 | 31.20 | 32.49 | 31.10 | 32.39 | +2.02% | 4.31 | 6.64% |
| 2025-10-24 | 30.85 | 31.91 | 30.00 | 31.75 | +4.10% | 2.72 | 4.25% |