利扬芯片(688135)股票行情
利扬芯片(688135)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 28.43 | 28.45 | -0.08 | -0.28% | 27.83 | 28.79 | 40571 | 11519.06 | 2.00% | 0.00 |
| 2025-12-11 | 29.00 | 28.53 | -0.49 | -1.69% | 28.44 | 29.28 | 34370 | 9878.39 | 1.69% | 0.00 |
| 2025-12-10 | 29.56 | 29.02 | -0.21 | -0.72% | 28.70 | 29.60 | 36194 | 10486.84 | 1.78% | 0.00 |
| 2025-12-09 | 29.38 | 29.23 | -0.47 | -1.58% | 29.19 | 29.98 | 39015 | 11498.09 | 1.92% | 0.00 |
| 2025-12-08 | 28.39 | 29.70 | 1.26 | 4.43% | 28.30 | 29.96 | 64089 | 18812.99 | 3.15% | 0.00 |
| 2025-12-05 | 28.04 | 28.44 | 0.19 | 0.67% | 27.62 | 28.47 | 38844 | 10927.09 | 1.91% | 0.00 |
| 2025-12-04 | 27.83 | 28.25 | 0.18 | 0.64% | 27.56 | 28.58 | 43135 | 12112.98 | 2.12% | 0.00 |
| 2025-12-03 | 29.00 | 28.07 | -0.89 | -3.07% | 27.82 | 29.00 | 50921 | 14354.30 | 2.50% | 0.00 |
| 2025-12-02 | 29.48 | 28.96 | -0.58 | -1.96% | 28.76 | 29.84 | 47371 | 13753.92 | 2.33% | 0.00 |
| 2025-12-01 | 29.95 | 29.54 | -0.29 | -0.97% | 29.03 | 30.31 | 61871 | 18187.46 | 3.04% | 0.00 |
| 2025-11-28 | 30.45 | 29.83 | -0.23 | -0.77% | 29.31 | 30.69 | 75568 | 22577.23 | 3.72% | 0.00 |
| 2025-11-27 | 29.97 | 30.06 | 0.51 | 1.73% | 29.92 | 31.19 | 127639 | 38996.95 | 6.28% | 6.00 |
| 2025-11-26 | 28.75 | 29.55 | 0.37 | 1.27% | 28.75 | 30.23 | 119521 | 35445.66 | 5.88% | 0.00 |
| 2025-11-25 | 27.99 | 29.18 | 1.56 | 5.65% | 27.70 | 29.90 | 112611 | 32668.47 | 5.54% | 3.00 |
| 2025-11-24 | 25.91 | 27.62 | 1.72 | 6.64% | 25.86 | 27.93 | 77385 | 20934.84 | 3.81% | 0.00 |
| 2025-11-21 | 26.63 | 25.90 | -1.47 | -5.37% | 25.90 | 27.17 | 51070 | 13472.76 | 2.51% | 0.00 |
| 2025-11-20 | 28.27 | 27.37 | -0.42 | -1.51% | 27.31 | 28.27 | 31838 | 8787.95 | 1.57% | 0.00 |
| 2025-11-19 | 28.11 | 27.79 | -0.53 | -1.87% | 27.60 | 28.68 | 43787 | 12258.53 | 2.15% | 1.00 |
| 2025-11-18 | 28.05 | 28.32 | 0.08 | 0.28% | 28.05 | 29.00 | 51306 | 14605.79 | 2.52% | 0.00 |
| 2025-11-17 | 28.22 | 28.24 | 0.02 | 0.07% | 28.01 | 28.83 | 44839 | 12700.23 | 2.21% | 0.00 |
| 2025-11-14 | 29.00 | 28.22 | -2.18 | -7.17% | 27.91 | 29.00 | 102763 | 29178.59 | 5.05% | 0.00 |
| 2025-11-13 | 28.97 | 30.40 | 1.80 | 6.29% | 28.56 | 30.45 | 90352 | 26476.72 | 4.44% | 13.14 |
| 2025-11-12 | 28.73 | 28.60 | -0.39 | -1.35% | 28.06 | 29.15 | 53099 | 15158.88 | 2.61% | 0.00 |
| 2025-11-11 | 29.65 | 28.99 | -0.36 | -1.23% | 28.96 | 30.45 | 61004 | 18085.92 | 3.00% | 0.00 |
| 2025-11-10 | 29.67 | 29.35 | -0.31 | -1.05% | 28.80 | 30.28 | 63785 | 18739.40 | 3.14% | 0.00 |
| 2025-11-07 | 29.72 | 29.66 | -0.43 | -1.43% | 29.03 | 31.14 | 93205 | 27896.71 | 4.58% | 0.00 |
| 2025-11-06 | 29.50 | 30.09 | 0.93 | 3.19% | 29.31 | 30.25 | 59506 | 17785.32 | 2.93% | 0.00 |
| 2025-11-05 | 29.12 | 29.16 | -0.30 | -1.02% | 28.67 | 29.35 | 47293 | 13738.27 | 2.33% | 0.00 |
| 2025-11-04 | 30.44 | 29.46 | -0.96 | -3.16% | 29.19 | 30.45 | 47245 | 13977.72 | 2.32% | 0.00 |
| 2025-11-03 | 30.35 | 30.42 | 0.11 | 0.36% | 29.09 | 30.54 | 63621 | 18990.51 | 3.13% | 0.00 |
| 2025-10-31 | 30.02 | 30.31 | 0.09 | 0.30% | 29.90 | 30.65 | 58289 | 17634.92 | 2.87% | 0.00 |
| 2025-10-30 | 30.72 | 30.22 | -0.58 | -1.88% | 30.06 | 31.11 | 60045 | 18279.87 | 2.95% | 0.00 |
| 2025-10-29 | 31.55 | 30.80 | -0.74 | -2.35% | 30.66 | 32.15 | 78525 | 24393.62 | 3.86% | 0.00 |
| 2025-10-28 | 31.78 | 31.54 | -0.85 | -2.62% | 31.25 | 32.31 | 82903 | 26354.63 | 4.08% | 0.00 |
| 2025-10-27 | 31.20 | 32.39 | 0.64 | 2.02% | 31.10 | 32.49 | 135084 | 43075.97 | 6.64% | 0.00 |
| 2025-10-24 | 30.85 | 31.75 | 1.25 | 4.10% | 30.00 | 31.91 | 86355 | 27187.86 | 4.25% | 1.00 |
| 2025-10-23 | 30.56 | 30.50 | -0.55 | -1.77% | 29.85 | 30.88 | 53237 | 16091.68 | 2.62% | 0.00 |
| 2025-10-22 | 31.01 | 31.05 | -0.26 | -0.83% | 30.67 | 31.73 | 64288 | 19992.00 | 3.16% | 0.00 |
| 2025-10-21 | 30.62 | 31.31 | 0.82 | 2.69% | 30.45 | 31.50 | 76264 | 23737.11 | 3.75% | 10.00 |
| 2025-10-20 | 30.24 | 30.49 | 1.01 | 3.43% | 30.17 | 31.50 | 86448 | 26613.82 | 4.25% | 0.00 |
| 2025-10-17 | 31.06 | 29.48 | -1.70 | -5.45% | 29.44 | 31.10 | 80765 | 24375.58 | 3.97% | 2.00 |
| 2025-10-16 | 31.58 | 31.18 | -0.55 | -1.73% | 31.02 | 32.50 | 84650 | 26741.88 | 4.16% | 0.00 |
| 2025-10-15 | 31.01 | 31.73 | 0.92 | 2.99% | 30.70 | 31.84 | 74846 | 23491.45 | 3.68% | 0.00 |
| 2025-10-14 | 33.00 | 30.81 | -1.72 | -5.29% | 30.76 | 33.00 | 111245 | 35337.83 | 5.47% | 0.00 |
| 2025-10-13 | 30.00 | 32.53 | 0.50 | 1.56% | 30.00 | 32.97 | 111162 | 35742.36 | 5.47% | 18.61 |
| 2025-10-10 | 33.84 | 32.03 | -2.45 | -7.11% | 32.00 | 33.85 | 138146 | 44961.04 | 6.80% | 42.00 |
| 2025-10-09 | 35.20 | 34.48 | -0.87 | -2.46% | 34.18 | 37.22 | 192007 | 67994.41 | 9.44% | 0.00 |
| 2025-09-30 | 34.80 | 35.35 | 1.14 | 3.33% | 34.32 | 36.42 | 169503 | 60099.35 | 8.35% | 1.00 |
| 2025-09-29 | 34.36 | 34.21 | -0.10 | -0.29% | 33.25 | 34.89 | 139205 | 47516.45 | 6.86% | 2.00 |
| 2025-09-26 | 34.88 | 34.31 | -1.26 | -3.54% | 34.15 | 35.80 | 147419 | 51165.81 | 7.26% | 26.00 |
| 2025-09-25 | 36.95 | 35.57 | -2.59 | -6.79% | 35.38 | 37.68 | 219744 | 80227.01 | 10.82% | 14.00 |
| 2025-09-24 | 37.00 | 38.16 | -0.02 | -0.05% | 35.80 | 39.48 | 338713 | 127090.25 | 16.68% | 19.16 |
| 2025-09-23 | 34.85 | 38.18 | 2.85 | 8.07% | 34.83 | 38.90 | 340296 | 125167.98 | 16.76% | 8.00 |
| 2025-09-22 | 33.46 | 35.33 | 1.83 | 5.46% | 32.30 | 36.58 | 289272 | 100854.53 | 14.25% | 0.00 |
| 2025-09-19 | 34.84 | 33.50 | -1.95 | -5.50% | 33.50 | 35.85 | 297355 | 102645.19 | 14.65% | 0.00 |
| 2025-09-18 | 35.91 | 35.45 | 1.81 | 5.38% | 34.71 | 40.00 | 500632 | 186471.92 | 24.66% | 11.00 |
| 2025-09-17 | 28.97 | 33.64 | 5.61 | 20.01% | 28.30 | 33.64 | 303414 | 91347.88 | 14.95% | 15.20 |
| 2025-09-16 | 28.68 | 28.03 | -0.37 | -1.30% | 27.70 | 28.79 | 139826 | 39327.01 | 6.89% | 0.00 |
| 2025-09-15 | 29.74 | 28.40 | -0.98 | -3.34% | 28.36 | 29.82 | 186845 | 53603.38 | 9.20% | 0.00 |
| 2025-09-12 | 28.60 | 29.38 | 1.50 | 5.38% | 28.42 | 30.76 | 288715 | 85272.05 | 14.22% | 0.00 |
| 2025-09-11 | 25.63 | 27.88 | 2.13 | 8.27% | 25.35 | 28.86 | 246890 | 67954.59 | 12.16% | 14.12 |
| 2025-09-10 | 25.59 | 25.75 | 0.41 | 1.62% | 25.30 | 26.36 | 113718 | 29502.01 | 5.60% | 0.00 |
| 2025-09-09 | 26.50 | 25.34 | -1.10 | -4.16% | 25.15 | 26.50 | 111912 | 28736.03 | 5.51% | 0.00 |
| 2025-09-08 | 26.82 | 26.44 | -0.76 | -2.79% | 25.66 | 26.99 | 165303 | 43391.15 | 8.14% | 7.02 |
| 2025-09-05 | 27.25 | 27.20 | 0.40 | 1.49% | 26.00 | 27.79 | 206688 | 55496.31 | 10.18% | 0.00 |
| 2025-09-04 | 29.50 | 26.80 | -3.23 | -10.76% | 25.86 | 29.80 | 275746 | 76114.46 | 13.58% | 0.00 |
| 2025-09-03 | 29.17 | 30.03 | -0.21 | -0.69% | 27.88 | 31.85 | 347124 | 103694.67 | 17.10% | 2.00 |
| 2025-09-02 | 29.06 | 30.24 | 1.68 | 5.88% | 28.88 | 33.30 | 462462 | 140825.20 | 22.78% | 1.00 |
| 2025-09-01 | 28.56 | 28.56 | 4.76 | 20.00% | 28.50 | 28.56 | 114702 | 32758.96 | 5.65% | 0.00 |
| 2025-08-29 | 24.35 | 23.80 | -0.59 | -2.42% | 23.48 | 24.35 | 88018 | 20926.24 | 4.34% | 30.00 |
| 2025-08-28 | 23.82 | 24.39 | 0.50 | 2.09% | 23.25 | 24.47 | 123651 | 29774.02 | 6.09% | 0.00 |
| 2025-08-27 | 23.83 | 23.89 | -0.22 | -0.91% | 23.83 | 25.28 | 139131 | 34049.29 | 6.85% | 5.00 |
| 2025-08-26 | 24.00 | 24.11 | 0.01 | 0.04% | 23.86 | 24.65 | 103169 | 24984.94 | 5.08% | 0.00 |
| 2025-08-25 | 23.68 | 24.10 | 0.75 | 3.21% | 23.20 | 24.87 | 160025 | 38260.30 | 7.88% | 2.00 |
| 2025-08-22 | 22.50 | 23.35 | 0.92 | 4.10% | 22.50 | 23.57 | 131005 | 30350.37 | 6.45% | 0.00 |
| 2025-08-21 | 22.85 | 22.43 | -0.41 | -1.80% | 22.25 | 23.18 | 69637 | 15787.86 | 3.43% | 0.00 |
| 2025-08-20 | 22.46 | 22.84 | 0.11 | 0.48% | 22.13 | 22.85 | 75539 | 17038.78 | 3.72% | 0.00 |
| 2025-08-19 | 23.00 | 22.73 | -0.25 | -1.09% | 22.40 | 23.00 | 71587 | 16239.29 | 3.53% | 0.00 |
| 2025-08-18 | 23.30 | 22.98 | -0.32 | -1.37% | 22.80 | 23.56 | 122412 | 28406.08 | 6.03% | 0.00 |
| 2025-08-15 | 23.10 | 23.30 | 0.09 | 0.39% | 22.70 | 23.52 | 112064 | 25907.72 | 5.52% | 0.00 |
上证大盘股票行情在线 K线走势图
利扬芯片(688135)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
