利扬芯片 (688135) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	39.32	39.00	-1.07	-2.67%	38.10	40.41	140069	54898	6.01%
2026-06-25	41.00	40.07	-0.32	-0.79%	39.18	41.00	160305	64346	6.88%
2026-06-24	37.80	40.39	2.11	5.51%	37.16	41.17	214388	85078	9.20%
2026-06-23	38.56	38.28	-0.61	-1.57%	37.28	39.55	126407	48650	5.42%
2026-06-22	39.15	38.89	-0.61	-1.54%	37.65	39.70	173596	67182	7.45%
2026-06-18	37.73	39.50	1.35	3.54%	37.63	41.28	214442	85050	9.20%
2026-06-17	36.60	38.15	1.08	2.91%	36.21	38.38	130031	49107	5.58%
2026-06-16	36.50	37.07	0.57	1.56%	36.05	37.45	122011	45012	5.23%
2026-06-15	34.36	36.50	2.52	7.42%	33.88	36.98	150620	53432	6.46%
2026-06-12	35.57	33.98	0.07	0.21%	33.84	36.40	119728	41879	5.14%
2026-06-11	33.92	33.91	-0.29	-0.85%	33.58	34.91	80800	27549	3.47%
2026-06-10	34.00	34.20	-0.46	-1.33%	33.35	34.94	91991	31389	3.95%
2026-06-09	34.01	34.66	1.55	4.68%	33.37	34.82	88435	30254	3.79%
2026-06-08	34.00	33.11	-2.40	-6.76%	32.62	34.63	118547	39906	5.09%
2026-06-05	35.70	35.51	-0.75	-2.07%	34.63	36.53	100808	35850	4.32%
2026-06-04	36.02	36.26	-0.10	-0.28%	35.68	36.92	91962	33363	3.95%
2026-06-03	34.70	36.36	1.67	4.81%	34.70	37.69	170394	62500	7.31%
2026-06-02	35.68	34.69	-1.28	-3.56%	33.91	36.29	145035	50662	6.22%
2026-06-01	36.39	35.97	-0.33	-0.91%	35.83	37.95	149658	55280	6.42%
2026-05-29	40.43	36.30	-4.22	-10.41%	35.90	40.43	215182	80807	9.23%
2026-05-28	38.15	40.52	2.12	5.52%	37.29	41.66	219796	86375	9.43%
2026-05-27	41.50	38.40	-2.11	-5.21%	38.05	41.75	212604	84820	9.12%
2026-05-26	41.77	40.51	-1.26	-3.02%	39.50	42.55	228067	92710	9.78%
2026-05-25	39.70	41.77	1.66	4.14%	39.18	43.00	292113	121189	12.53%
2026-05-22	39.00	40.11	1.31	3.38%	37.60	40.21	322942	125687	13.85%
2026-05-21	44.40	38.80	-6.16	-13.70%	38.51	44.68	413917	172754	17.76%
2026-05-20	43.00	44.96	1.16	2.65%	41.58	46.50	448446	197579	19.24%
2026-05-19	40.00	43.80	4.50	11.45%	38.80	43.89	331103	138278	14.20%
2026-05-18	39.10	39.30	-0.42	-1.06%	37.58	41.43	255633	101453	10.97%
2026-05-15	40.55	39.72	0.23	0.58%	38.44	42.35	334165	134382	14.34%
2026-05-14	39.40	39.49	1.09	2.84%	39.40	42.92	372103	152810	15.96%
2026-05-13	37.00	38.40	0.35	0.92%	36.74	38.43	152906	57625	6.56%
2026-05-12	38.77	38.05	-0.79	-2.03%	37.46	38.77	152153	57782	6.53%
2026-05-11	39.85	38.84	-0.14	-0.36%	37.92	40.43	237236	92334	10.18%
2026-05-08	38.11	38.98	0.18	0.46%	37.51	39.09	152517	58663	6.54%
2026-05-07	37.78	38.80	1.02	2.70%	37.43	39.10	190347	73419	8.17%
2026-05-06	37.69	37.78	0.89	2.41%	37.12	38.72	250574	95109	10.75%
2026-04-30	35.80	36.89	0.61	1.68%	35.70	37.30	184854	67853	7.93%
2026-04-29	34.00	36.28	0.43	1.20%	34.00	37.04	188375	67761	8.08%
2026-04-28	36.77	35.85	-1.33	-3.58%	35.55	37.25	158229	57135	6.79%
2026-04-27	36.49	37.18	1.00	2.76%	36.00	37.42	214149	78782	9.19%
2026-04-24	36.22	36.18	0.18	0.50%	35.96	37.13	150909	54949	6.47%
2026-04-23	37.55	36.00	-1.14	-3.07%	35.66	37.56	166280	60428	7.13%
2026-04-22	34.95	37.14	1.72	4.86%	34.95	37.27	226053	82323	9.70%
2026-04-21	35.60	35.42	-0.26	-0.73%	34.81	36.08	155360	54922	6.66%
2026-04-20	36.98	35.68	-1.65	-4.42%	35.60	36.98	214565	77420	9.20%
2026-04-17	35.45	37.33	1.96	5.54%	34.90	37.33	261928	95145	11.24%
2026-04-16	34.06	35.37	1.31	3.85%	33.97	36.75	274653	97474	11.78%
2026-04-15	34.57	34.06	-0.54	-1.56%	33.38	35.70	299017	102623	12.83%
2026-04-14	35.70	34.60	-1.03	-2.89%	34.00	36.05	375860	129981	16.12%
2026-04-13	30.97	35.63	5.94	20.01%	30.50	35.63	394782	137621	16.94%
2026-04-10	29.47	29.69	0.66	2.27%	29.17	30.29	151219	44941	6.49%
2026-04-09	27.22	29.03	1.45	5.26%	27.02	29.59	178138	51153	7.64%
2026-04-08	26.48	27.58	2.02	7.90%	26.27	27.75	88904	23983	3.81%
2026-04-07	25.12	25.56	0.46	1.83%	25.12	25.98	53338	13725	2.29%
2026-04-03	25.03	25.10	-0.04	-0.16%	24.90	25.49	51323	12918	2.20%
2026-04-02	26.21	25.14	-1.16	-4.41%	24.86	26.35	70606	17961	3.03%
2026-04-01	26.13	26.30	0.77	3.02%	26.03	26.59	64713	17019	2.78%
2026-03-31	26.54	25.53	-0.57	-2.18%	25.49	26.54	72574	18786	3.27%
2026-03-30	25.51	26.10	-0.22	-0.84%	25.25	26.26	57592	14874	2.59%
2026-03-27	25.38	26.32	0.44	1.70%	25.21	26.48	68931	17888	3.10%
2026-03-26	26.70	25.88	-0.94	-3.50%	25.67	26.92	102958	27007	4.63%
2026-03-25	26.87	26.82	-0.05	-0.19%	26.49	27.41	128185	34568	5.77%
2026-03-24	26.90	26.87	0.66	2.52%	25.77	27.28	151933	40217	6.84%
2026-03-23	27.03	26.21	-1.91	-6.79%	25.95	28.54	178436	48137	8.03%