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
2026-04-30	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%
2026-03-20	29.78	28.12	-1.12	-3.83%	28.12	29.88	93255	26894	4.58%
2026-03-19	29.19	29.24	-0.81	-2.70%	28.57	29.81	102678	29831	5.05%
2026-03-18	28.62	30.05	1.41	4.92%	28.54	30.33	109354	32112	5.37%
2026-03-17	30.29	28.64	-1.65	-5.45%	28.63	30.55	81795	24016	4.02%
2026-03-16	28.91	30.29	1.24	4.27%	28.67	30.51	94801	28020	4.66%
2026-03-13	29.47	29.05	-0.76	-2.55%	28.99	30.28	77837	22940	3.83%
2026-03-12	30.69	29.81	-1.26	-4.06%	29.41	30.95	92696	27864	4.56%
2026-03-11	32.16	31.07	-1.21	-3.75%	30.96	32.85	99381	31574	4.88%
2026-03-10	31.33	32.28	1.62	5.28%	31.02	32.43	102448	32762	5.04%
2026-03-09	30.00	30.66	-0.53	-1.70%	29.09	30.78	84410	25124	4.15%
2026-03-06	31.31	31.19	-0.43	-1.36%	31.00	31.79	61784	19366	3.04%
2026-03-05	31.87	31.62	0.64	2.07%	31.43	32.38	78261	24988	3.85%
2026-03-04	30.95	30.98	-0.24	-0.77%	30.88	31.98	65172	20419	3.20%
2026-03-03	34.34	31.22	-3.22	-9.35%	31.18	34.66	131784	42557	6.48%
2026-03-02	35.00	34.44	-1.73	-4.78%	34.33	36.17	111247	38794	5.47%
2026-02-27	34.80	36.17	0.80	2.26%	34.11	36.33	106983	37926	5.26%
2026-02-26	35.18	35.37	0.25	0.71%	34.26	35.72	85599	29966	4.21%
2026-02-25	34.90	35.12	0.34	0.98%	33.78	35.47	96718	33511	4.75%
2026-02-24	35.49	34.78	-0.47	-1.33%	34.70	35.88	92385	32455	4.54%
2026-02-13	34.01	35.25	1.01	2.95%	34.00	36.90	127516	45510	6.27%
2026-02-12	33.30	34.24	1.21	3.66%	33.11	35.03	119831	40757	5.89%
2026-02-11	33.01	33.03	-0.25	-0.75%	32.73	33.55	54128	17939	2.66%
2026-02-10	33.98	33.28	-0.71	-2.09%	33.28	33.98	64991	21776	3.19%
2026-02-09	33.80	33.99	1.28	3.91%	33.10	34.28	95347	32181	4.69%
2026-02-06	32.71	32.71	-0.64	-1.92%	32.36	33.41	71482	23497	3.51%
2026-02-05	32.80	33.35	-0.42	-1.24%	32.28	33.87	100423	33151	4.94%
2026-02-04	35.01	33.77	-2.08	-5.80%	33.33	35.36	148078	50597	7.28%
2026-02-03	34.98	35.85	1.65	4.82%	34.33	36.54	181943	64670	8.94%
2026-02-02	36.80	34.20	-4.18	-10.89%	34.09	37.24	234193	82641	11.51%
2026-01-30	34.39	38.38	3.74	10.80%	33.60	40.66	345457	130309	16.98%
2026-01-29	34.68	34.64	-0.60	-1.70%	34.50	37.40	211888	76335	10.41%
2026-01-28	35.40	35.24	0.37	1.06%	34.86	36.58	144193	51396	7.09%
2026-01-27	33.65	34.87	0.74	2.17%	33.26	35.11	138682	47516	6.82%
2026-01-26	35.95	34.13	-2.97	-8.01%	33.50	36.60	219677	76257	10.80%