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 |
|---|
| 2025-07-04 | 20.59 | 20.18 | -0.20 | -0.98% | 20.06 | 20.87 | 50069 | 10198.84 | 2.47% | 0.00 |
| 2025-07-03 | 20.20 | 20.38 | 0.32 | 1.60% | 19.90 | 20.56 | 45804 | 9264.19 | 2.26% | 0.00 |
| 2025-07-02 | 20.42 | 20.06 | -0.36 | -1.76% | 19.90 | 20.42 | 56011 | 11228.37 | 2.77% | 0.00 |
| 2025-07-01 | 20.73 | 20.42 | -0.29 | -1.40% | 20.35 | 20.89 | 67706 | 13903.21 | 3.34% | 0.00 |
| 2025-06-30 | 20.66 | 20.71 | 0.17 | 0.83% | 20.50 | 21.20 | 100629 | 20811.74 | 4.97% | 0.00 |
| 2025-06-27 | 20.02 | 20.54 | 0.79 | 4.00% | 19.83 | 21.03 | 130512 | 26641.67 | 6.45% | 0.00 |
| 2025-06-26 | 19.99 | 19.75 | 0.04 | 0.20% | 19.75 | 20.48 | 107321 | 21607.79 | 5.30% | 0.00 |
| 2025-06-25 | 19.10 | 19.71 | 0.50 | 2.60% | 19.05 | 19.73 | 80176 | 15620.48 | 3.96% | 0.00 |
| 2025-06-24 | 18.60 | 19.21 | 0.71 | 3.84% | 18.50 | 19.38 | 59590 | 11306.25 | 2.96% | 0.00 |
| 2025-06-23 | 18.10 | 18.50 | 0.27 | 1.48% | 17.99 | 18.69 | 33342 | 6145.56 | 1.66% | 0.00 |
| 2025-06-20 | 18.15 | 18.23 | -0.01 | -0.05% | 18.05 | 18.59 | 40078 | 7323.89 | 1.99% | 0.00 |
| 2025-06-19 | 18.55 | 18.24 | -0.42 | -2.25% | 18.20 | 18.85 | 37526 | 6936.74 | 1.87% | 0.00 |
| 2025-06-18 | 18.60 | 18.66 | -0.07 | -0.37% | 18.42 | 18.79 | 30884 | 5744.38 | 1.53% | 0.00 |
| 2025-06-17 | 18.67 | 18.73 | 0.06 | 0.32% | 18.48 | 18.98 | 31715 | 5918.72 | 1.58% | 0.00 |
| 2025-06-16 | 18.23 | 18.67 | 0.45 | 2.47% | 18.18 | 18.91 | 48194 | 9007.91 | 2.40% | 0.00 |
| 2025-06-13 | 18.98 | 18.22 | -0.78 | -4.11% | 18.18 | 19.02 | 61705 | 11400.86 | 3.07% | 0.00 |
| 2025-06-12 | 19.11 | 19.00 | -0.11 | -0.58% | 18.93 | 19.30 | 31691 | 6045.17 | 1.58% | 0.00 |
| 2025-06-11 | 19.20 | 19.11 | -0.01 | -0.05% | 19.07 | 19.38 | 40342 | 7760.79 | 2.00% | 0.00 |
| 2025-06-10 | 19.50 | 19.12 | -0.48 | -2.45% | 18.84 | 19.58 | 68509 | 13143.63 | 3.40% | 0.00 |
| 2025-06-09 | 19.56 | 19.60 | -0.06 | -0.31% | 19.47 | 19.77 | 70060 | 13733.02 | 3.48% | 0.00 |
| 2025-06-06 | 19.76 | 19.66 | 0.01 | 0.05% | 19.33 | 19.92 | 67353 | 13215.69 | 3.35% | 0.00 |
| 2025-06-05 | 19.52 | 19.65 | 0.24 | 1.24% | 19.15 | 19.75 | 60738 | 11836.68 | 3.02% | 0.00 |
| 2025-06-04 | 19.35 | 19.41 | 0.27 | 1.41% | 19.14 | 19.56 | 54832 | 10615.33 | 2.73% | 4.00 |
| 2025-06-03 | 18.90 | 19.14 | 0.06 | 0.31% | 18.90 | 19.49 | 53768 | 10344.13 | 2.67% | 19.99 |
| 2025-05-30 | 19.60 | 19.08 | -0.52 | -2.65% | 18.81 | 19.60 | 85868 | 16367.04 | 4.27% | 0.00 |
| 2025-05-29 | 19.31 | 19.60 | 0.30 | 1.55% | 19.31 | 19.73 | 114437 | 22361.39 | 5.69% | 5.00 |
| 2025-05-28 | 19.65 | 19.30 | -0.41 | -2.08% | 19.24 | 19.82 | 79994 | 15550.74 | 3.98% | 0.00 |
| 2025-05-27 | 20.15 | 19.71 | -0.46 | -2.28% | 19.49 | 20.15 | 112873 | 22218.81 | 5.61% | 0.00 |
| 2025-05-26 | 20.24 | 20.17 | 0.17 | 0.85% | 20.01 | 20.70 | 100358 | 20328.42 | 4.99% | 0.00 |
| 2025-05-23 | 20.78 | 20.00 | -0.98 | -4.67% | 20.00 | 21.02 | 152065 | 31213.01 | 7.56% | 0.00 |
| 2025-05-22 | 21.91 | 20.98 | -1.15 | -5.20% | 20.45 | 22.24 | 241974 | 50848.99 | 12.03% | 0.00 |
| 2025-05-21 | 24.46 | 22.13 | -2.77 | -11.12% | 22.00 | 25.65 | 331691 | 78434.99 | 16.48% | 46.15 |
| 2025-05-20 | 23.00 | 24.90 | 3.34 | 15.49% | 22.80 | 25.87 | 454318 | 113209.33 | 22.58% | 5.05 |
| 2025-05-19 | 20.00 | 21.56 | 1.50 | 7.48% | 20.00 | 21.63 | 118175 | 24785.22 | 5.87% | 0.00 |
| 2025-05-16 | 19.25 | 20.06 | 0.83 | 4.32% | 19.13 | 20.50 | 90013 | 18038.29 | 4.47% | 0.00 |
| 2025-05-15 | 19.28 | 19.23 | 0.08 | 0.42% | 19.01 | 19.56 | 57068 | 11009.50 | 2.84% | 0.00 |
| 2025-05-14 | 19.06 | 19.15 | -0.07 | -0.36% | 18.81 | 19.51 | 71325 | 13660.57 | 3.54% | 0.00 |
| 2025-05-13 | 18.50 | 19.22 | 0.99 | 5.43% | 17.91 | 19.43 | 96914 | 18106.41 | 4.82% | 0.00 |
| 2025-05-12 | 17.45 | 18.23 | 0.93 | 5.38% | 17.40 | 18.31 | 56501 | 10177.38 | 2.81% | 0.00 |
| 2025-05-09 | 17.81 | 17.30 | -0.60 | -3.35% | 17.28 | 17.81 | 31833 | 5548.17 | 1.58% | 0.00 |
| 2025-05-08 | 17.57 | 17.90 | 0.33 | 1.88% | 17.45 | 17.92 | 26230 | 4658.77 | 1.30% | 0.00 |
| 2025-05-07 | 17.70 | 17.57 | 0.08 | 0.46% | 17.34 | 17.96 | 38849 | 6862.08 | 1.93% | 0.00 |
| 2025-05-06 | 16.96 | 17.49 | 0.82 | 4.92% | 16.70 | 17.52 | 41484 | 7164.98 | 2.06% | 0.00 |
| 2025-04-30 | 16.53 | 16.67 | 0.01 | 0.06% | 16.53 | 16.93 | 43583 | 7307.28 | 2.17% | 0.00 |
| 2025-04-29 | 16.30 | 16.66 | 0.39 | 2.40% | 16.18 | 16.73 | 27500 | 4552.34 | 1.37% | 0.00 |
| 2025-04-28 | 16.15 | 16.27 | 0.11 | 0.68% | 15.86 | 16.41 | 23848 | 3851.23 | 1.19% | 0.00 |
| 2025-04-25 | 16.24 | 16.16 | -0.04 | -0.25% | 15.94 | 16.34 | 18040 | 2914.78 | 0.90% | 0.00 |
| 2025-04-24 | 16.70 | 16.20 | -0.47 | -2.82% | 16.00 | 16.75 | 28745 | 4679.41 | 1.43% | 0.00 |
| 2025-04-23 | 16.70 | 16.67 | -0.04 | -0.24% | 16.58 | 16.85 | 21276 | 3554.42 | 1.06% | 0.00 |
| 2025-04-22 | 16.77 | 16.71 | 0.03 | 0.18% | 16.50 | 16.81 | 18344 | 3055.87 | 0.91% | 0.00 |
| 2025-04-21 | 16.40 | 16.68 | 0.11 | 0.66% | 16.32 | 16.75 | 21151 | 3516.37 | 1.05% | 0.00 |
| 2025-04-18 | 16.65 | 16.57 | -0.13 | -0.78% | 16.36 | 16.86 | 20137 | 3330.57 | 1.00% | 0.00 |
| 2025-04-17 | 16.69 | 16.70 | 0.01 | 0.06% | 16.56 | 17.36 | 34798 | 5917.74 | 1.73% | 0.00 |
| 2025-04-16 | 16.97 | 16.69 | -0.28 | -1.65% | 16.35 | 17.21 | 25665 | 4302.28 | 1.28% | 0.00 |
| 2025-04-15 | 17.10 | 16.97 | -0.13 | -0.76% | 16.77 | 17.22 | 22983 | 3886.59 | 1.14% | 0.00 |
| 2025-04-14 | 17.28 | 17.10 | -0.07 | -0.41% | 17.04 | 17.64 | 44658 | 7710.23 | 2.22% | 0.00 |
| 2025-04-11 | 16.09 | 17.17 | 0.93 | 5.73% | 15.97 | 17.95 | 79675 | 13612.73 | 3.96% | 0.00 |
| 2025-04-10 | 15.88 | 16.24 | 0.74 | 4.77% | 15.85 | 16.57 | 55560 | 9020.80 | 2.76% | 0.00 |
| 2025-04-09 | 14.63 | 15.50 | 0.82 | 5.59% | 13.66 | 15.59 | 61434 | 9127.97 | 3.05% | 0.00 |
| 2025-04-08 | 14.24 | 14.68 | 0.61 | 4.34% | 14.24 | 15.33 | 57536 | 8504.66 | 2.86% | 0.00 |
| 2025-04-07 | 16.15 | 14.07 | -3.45 | -19.69% | 14.02 | 16.93 | 62000 | 9303.61 | 3.08% | 0.00 |
| 2025-04-03 | 17.65 | 17.52 | -0.39 | -2.18% | 17.34 | 18.00 | 28200 | 4966.14 | 1.40% | 0.00 |
| 2025-04-02 | 18.09 | 17.91 | -0.13 | -0.72% | 17.83 | 18.24 | 28347 | 5110.74 | 1.41% | 0.00 |
| 2025-04-01 | 18.04 | 18.04 | 0.07 | 0.39% | 17.97 | 18.24 | 26700 | 4836.11 | 1.33% | 0.00 |
| 2025-03-31 | 18.03 | 17.97 | -0.07 | -0.39% | 17.64 | 18.16 | 26150 | 4667.91 | 1.31% | 0.00 |
| 2025-03-28 | 18.33 | 18.04 | -0.29 | -1.58% | 18.04 | 18.60 | 21653 | 3949.54 | 1.08% | 0.00 |
| 2025-03-27 | 18.15 | 18.33 | 0.04 | 0.22% | 17.97 | 18.76 | 28971 | 5332.60 | 1.45% | 0.00 |
| 2025-03-26 | 18.23 | 18.29 | 0.06 | 0.33% | 18.17 | 18.53 | 20714 | 3810.95 | 1.03% | 0.00 |
| 2025-03-25 | 18.50 | 18.23 | -0.33 | -1.78% | 18.08 | 18.75 | 28944 | 5307.20 | 1.44% | 0.00 |
| 2025-03-24 | 19.32 | 18.56 | -0.67 | -3.48% | 18.08 | 19.32 | 39016 | 7271.30 | 1.95% | 0.00 |
| 2025-03-21 | 20.01 | 19.23 | -0.85 | -4.23% | 19.15 | 20.01 | 42461 | 8289.46 | 2.12% | 0.00 |
| 2025-03-20 | 20.21 | 20.08 | -0.13 | -0.64% | 19.85 | 20.45 | 28613 | 5784.71 | 1.43% | 0.00 |
| 2025-03-19 | 20.54 | 20.21 | -0.34 | -1.65% | 20.02 | 20.64 | 33174 | 6705.86 | 1.66% | 0.00 |
| 2025-03-18 | 20.46 | 20.55 | -0.02 | -0.10% | 20.44 | 21.14 | 38987 | 8078.34 | 1.95% | 0.00 |
| 2025-03-17 | 20.50 | 20.57 | -0.03 | -0.15% | 20.31 | 20.71 | 31572 | 6466.87 | 1.58% | 0.00 |
| 2025-03-14 | 20.55 | 20.60 | 0.25 | 1.23% | 20.08 | 20.68 | 41027 | 8364.60 | 2.05% | 0.00 |
| 2025-03-13 | 21.18 | 20.35 | -0.96 | -4.50% | 20.01 | 21.38 | 62273 | 12736.35 | 3.11% | 0.00 |
| 2025-03-12 | 21.48 | 21.31 | -0.15 | -0.70% | 21.26 | 21.80 | 44110 | 9497.87 | 2.20% | 0.00 |
| 2025-03-11 | 21.11 | 21.46 | -0.19 | -0.88% | 20.98 | 21.96 | 55348 | 11873.34 | 2.76% | 5.00 |
| 2025-03-10 | 21.50 | 21.65 | 0.24 | 1.12% | 21.08 | 21.75 | 50301 | 10765.00 | 2.51% | 0.00 |
上证大盘股票行情在线 K线走势图
