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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.97 | 33.64 | 28.30 | 33.64 | +20.01% | 9.13 | 14.95% |
| 2025-09-16 | 28.68 | 28.79 | 27.70 | 28.03 | -1.30% | 3.93 | 6.89% |
| 2025-09-15 | 29.74 | 29.82 | 28.36 | 28.40 | -3.34% | 5.36 | 9.20% |
| 2025-09-12 | 28.60 | 30.76 | 28.42 | 29.38 | +5.38% | 8.53 | 14.22% |
| 2025-09-11 | 25.63 | 28.86 | 25.35 | 27.88 | +8.27% | 6.80 | 12.16% |
| 2025-09-10 | 25.59 | 26.36 | 25.30 | 25.75 | +1.62% | 2.95 | 5.60% |
| 2025-09-09 | 26.50 | 26.50 | 25.15 | 25.34 | -4.16% | 2.87 | 5.51% |
| 2025-09-08 | 26.82 | 26.99 | 25.66 | 26.44 | -2.79% | 4.34 | 8.14% |
| 2025-09-05 | 27.25 | 27.79 | 26.00 | 27.20 | +1.49% | 5.55 | 10.18% |
| 2025-09-04 | 29.50 | 29.80 | 25.86 | 26.80 | -10.76% | 7.61 | 13.58% |
| 2025-09-03 | 29.17 | 31.85 | 27.88 | 30.03 | -0.69% | 10.37 | 17.10% |
| 2025-09-02 | 29.06 | 33.30 | 28.88 | 30.24 | +5.88% | 14.08 | 22.78% |
| 2025-09-01 | 28.56 | 28.56 | 28.50 | 28.56 | +20.00% | 3.28 | 5.65% |
| 2025-08-29 | 24.35 | 24.35 | 23.48 | 23.80 | -2.42% | 2.09 | 4.34% |
| 2025-08-28 | 23.82 | 24.47 | 23.25 | 24.39 | +2.09% | 2.98 | 6.09% |
| 2025-08-27 | 23.83 | 25.28 | 23.83 | 23.89 | -0.91% | 3.40 | 6.85% |
| 2025-08-26 | 24.00 | 24.65 | 23.86 | 24.11 | +0.04% | 2.50 | 5.08% |
| 2025-08-25 | 23.68 | 24.87 | 23.20 | 24.10 | +3.21% | 3.83 | 7.88% |
| 2025-08-22 | 22.50 | 23.57 | 22.50 | 23.35 | +4.10% | 3.04 | 6.45% |
| 2025-08-21 | 22.85 | 23.18 | 22.25 | 22.43 | -1.80% | 1.58 | 3.43% |