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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.56 | 30.88 | 29.85 | 30.50 | -1.77% | 1.61 | 2.62% |
| 2025-10-22 | 31.01 | 31.73 | 30.67 | 31.05 | -0.83% | 2.00 | 3.16% |
| 2025-10-21 | 30.62 | 31.50 | 30.45 | 31.31 | +2.69% | 2.37 | 3.75% |
| 2025-10-20 | 30.24 | 31.50 | 30.17 | 30.49 | +3.43% | 2.66 | 4.25% |
| 2025-10-17 | 31.06 | 31.10 | 29.44 | 29.48 | -5.45% | 2.44 | 3.97% |
| 2025-10-16 | 31.58 | 32.50 | 31.02 | 31.18 | -1.73% | 2.67 | 4.16% |
| 2025-10-15 | 31.01 | 31.84 | 30.70 | 31.73 | +2.99% | 2.35 | 3.68% |
| 2025-10-14 | 33.00 | 33.00 | 30.76 | 30.81 | -5.29% | 3.53 | 5.47% |
| 2025-10-13 | 30.00 | 32.97 | 30.00 | 32.53 | +1.56% | 3.57 | 5.47% |
| 2025-10-10 | 33.84 | 33.85 | 32.00 | 32.03 | -7.11% | 4.50 | 6.80% |
| 2025-10-09 | 35.20 | 37.22 | 34.18 | 34.48 | -2.46% | 6.80 | 9.44% |
| 2025-09-30 | 34.80 | 36.42 | 34.32 | 35.35 | +3.33% | 6.01 | 8.35% |
| 2025-09-29 | 34.36 | 34.89 | 33.25 | 34.21 | -0.29% | 4.75 | 6.86% |
| 2025-09-26 | 34.88 | 35.80 | 34.15 | 34.31 | -3.54% | 5.12 | 7.26% |
| 2025-09-25 | 36.95 | 37.68 | 35.38 | 35.57 | -6.79% | 8.02 | 10.82% |
| 2025-09-24 | 37.00 | 39.48 | 35.80 | 38.16 | -0.05% | 12.71 | 16.68% |
| 2025-09-23 | 34.85 | 38.90 | 34.83 | 38.18 | +8.07% | 12.52 | 16.76% |
| 2025-09-22 | 33.46 | 36.58 | 32.30 | 35.33 | +5.46% | 10.09 | 14.25% |
| 2025-09-19 | 34.84 | 35.85 | 33.50 | 33.50 | -5.50% | 10.26 | 14.65% |
| 2025-09-18 | 35.91 | 40.00 | 34.71 | 35.45 | +5.38% | 18.65 | 24.66% |