利扬芯片

688135
🏛️ 中国 →
34.21
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 41.98 42.20 41.11 41.79 2.7M
2021-12-30 40.73 41.65 40.60 41.45 3.5M
2021-12-29 40.19 41.08 39.80 40.84 2.8M
2021-12-28 40.28 40.83 39.92 40.15 1.7M
2021-12-27 39.84 40.42 39.40 39.96 1.5M
2021-12-24 40.20 40.42 39.61 39.84 1.7M
2021-12-23 40.86 40.90 39.95 40.25 1.8M
2021-12-22 41.20 41.61 40.66 40.72 1.8M
2021-12-21 40.67 41.17 40.36 40.93 1.3M
2021-12-20 40.69 41.25 40.29 40.52 1.5M
2021-12-17 43.00 43.14 40.91 41.16 2.9M
2021-12-16 42.98 43.65 42.80 43.32 1.5M
2021-12-15 44.30 44.32 42.41 42.59 2.7M
2021-12-14 43.78 44.39 43.60 44.22 1.8M
2021-12-13 43.93 44.40 43.10 44.14 2.4M
2021-12-10 43.92 44.25 43.50 43.82 2.0M
2021-12-09 43.95 44.80 43.85 44.20 1.8M
2021-12-08 44.01 44.71 43.58 44.15 2.3M
2021-12-07 45.90 45.99 43.43 43.92 2.6M
2021-12-06 47.58 47.99 45.12 45.61 4.3M
2021-12-03 48.13 49.67 47.99 48.00 3.2M
2021-12-02 49.21 50.09 47.80 48.28 2.7M
2021-12-01 49.05 50.29 48.23 49.21 3.1M
2021-11-30 46.97 49.52 46.97 48.75 4.1M
2021-11-29 46.80 47.60 45.88 46.96 4.8M
2021-11-26 49.55 50.19 47.92 48.13 4.5M
2021-11-25 49.55 51.50 49.34 49.86 5.5M
2021-11-24 50.49 52.36 49.80 49.86 6.4M
2021-11-23 50.33 52.61 50.30 50.98 7.3M
2021-11-22 47.90 51.38 47.88 50.30 9.2M
2021-11-19 46.81 48.27 46.53 47.75 4.5M
2021-11-18 48.58 49.44 46.59 46.81 3.9M
2021-11-17 46.90 48.99 46.70 48.88 4.7M
2021-11-16 48.50 49.60 46.66 46.67 3.9M
2021-11-15 48.48 50.41 48.10 48.38 4.0M
2021-11-12 49.28 49.90 47.77 48.71 5.3M
2021-11-11 46.50 51.04 46.04 49.30 9.4M
2021-11-10 48.00 49.20 47.07 47.35 3.0M
2021-11-09 48.02 49.60 47.08 48.66 3.5M
2021-11-08 46.11 48.47 44.55 48.47 3.8M
2021-11-05 47.55 49.08 46.56 46.95 3.1M
2021-11-04 47.26 48.44 46.34 47.62 3.7M
2021-11-03 46.68 48.37 45.87 47.56 4.3M
2021-11-02 42.79 50.00 42.60 47.39 6.6M
2021-11-01 44.39 44.68 41.41 43.17 3.7M
2021-10-29 41.62 46.66 41.62 44.40 3.8M
2021-10-28 45.00 45.00 41.20 41.62 2.6M
2021-10-27 44.74 45.60 43.40 45.15 2.3M
2021-10-26 46.90 47.17 44.40 44.90 3.0M
2021-10-25 46.09 47.68 44.56 46.71 3.1M
2021-10-22 46.20 47.96 45.62 45.80 3.6M
2021-10-21 46.10 47.58 44.68 45.52 2.9M
2021-10-20 46.56 47.01 45.64 45.80 1.6M
2021-10-19 48.08 48.19 45.73 46.37 2.4M
2021-10-18 46.75 48.26 46.00 47.19 3.2M
2021-10-15 47.50 50.88 47.00 48.34 4.3M
2021-10-14 48.27 48.32 46.74 47.60 4.1M
2021-10-13 47.00 51.00 46.99 48.40 7.4M
2021-10-12 45.90 48.11 45.00 47.00 8.4M
2021-10-11 45.19 45.58 42.68 45.58 6.2M
2021-10-08 37.60 38.92 37.60 37.98 0.9M
2021-09-30 36.93 37.51 36.71 37.17 0.6M
2021-09-29 37.59 37.86 36.32 36.52 1.0M
2021-09-28 37.80 38.75 37.50 37.80 0.9M
2021-09-27 37.60 39.30 37.60 38.00 1.2M
2021-09-24 38.41 38.98 37.40 37.61 0.9M
2021-09-23 39.28 39.28 38.18 38.63 1.2M
2021-09-22 37.73 38.80 37.70 38.18 0.8M
2021-09-17 38.06 38.45 37.29 38.13 1.0M
2021-09-16 39.48 39.48 37.37 37.58 1.6M
2021-09-15 40.06 40.27 39.02 39.12 1.0M
2021-09-14 40.70 40.95 39.81 40.04 0.9M
2021-09-13 41.09 41.55 39.80 40.03 1.3M
2021-09-10 40.21 42.11 39.65 41.46 2.2M
2021-09-09 41.29 41.31 39.99 40.21 1.0M
2021-09-08 41.30 41.40 40.67 41.31 1.1M
2021-09-07 41.52 41.52 40.72 41.05 1.2M
2021-09-06 40.53 41.62 39.87 41.30 1.5M
2021-09-03 39.60 41.13 39.44 40.43 1.8M
2021-09-02 41.01 41.24 39.41 39.59 1.7M
2021-09-01 41.90 42.30 40.28 40.91 1.6M
2021-08-31 42.50 42.55 41.21 41.70 1.9M
2021-08-30 43.56 44.64 42.29 42.63 1.9M
2021-08-27 46.97 47.00 43.44 43.55 3.5M
2021-08-26 47.39 48.17 47.00 47.22 1.7M
2021-08-25 48.95 49.48 46.70 47.23 2.8M
2021-08-24 48.19 49.62 47.83 48.96 2.2M
2021-08-23 47.60 48.75 47.30 48.47 1.9M
2021-08-20 47.91 48.56 46.72 47.48 1.9M
2021-08-19 47.28 48.09 46.66 47.51 1.9M
2021-08-18 48.41 49.48 46.65 47.35 2.8M
2021-08-17 52.62 53.00 48.55 49.08 3.4M
2021-08-16 49.80 52.88 48.48 52.45 3.6M
2021-08-13 54.02 54.10 50.00 50.57 4.2M
2021-08-12 50.00 55.00 49.82 54.01 6.2M
2021-08-11 49.65 50.49 48.62 49.75 2.1M
2021-08-10 50.99 52.09 48.52 50.07 2.4M
2021-08-09 49.70 50.05 47.77 50.00 2.4M
2021-08-06 52.32 52.90 49.65 50.83 2.6M
2021-08-05 50.38 52.90 48.51 51.43 3.7M
2021-08-04 47.72 50.35 47.65 49.95 2.9M
2021-08-03 53.35 53.44 47.86 48.02 4.8M
2021-08-02 54.16 55.40 50.89 52.40 4.5M
2021-07-30 55.78 56.38 53.10 53.82 4.7M
2021-07-29 50.91 55.27 50.21 54.69 5.5M
2021-07-28 51.41 52.58 46.00 48.99 4.9M
2021-07-27 56.80 59.75 53.22 53.63 8.1M
2021-07-26 51.48 56.66 51.20 55.92 6.3M
2021-07-23 52.90 54.37 50.90 51.05 3.6M
2021-07-22 49.88 53.56 49.10 52.90 4.8M
2021-07-21 47.60 51.53 47.52 49.89 3.9M
2021-07-20 47.48 48.20 46.70 47.90 1.8M
2021-07-19 47.22 47.95 45.72 47.91 1.8M
2021-07-16 46.68 47.99 46.21 47.52 2.6M
2021-07-15 46.11 47.45 45.22 46.38 1.8M
2021-07-14 47.61 48.07 45.16 46.79 2.7M
2021-07-13 51.30 51.80 47.47 47.70 4.3M
2021-07-12 50.06 52.44 49.50 51.40 3.3M
2021-07-09 52.28 52.79 49.21 50.14 4.4M
2021-07-08 51.80 54.33 50.80 53.00 3.9M
2021-07-07 51.93 52.68 50.50 51.89 3.1M
2021-07-06 54.00 55.78 50.75 52.91 4.4M
2021-07-05 51.80 55.39 50.37 55.30 4.9M
2021-07-02 52.20 54.55 52.12 53.30 3.4M
2021-07-01 55.91 55.93 52.50 52.70 5.3M
2021-06-30 55.37 60.11 53.53 56.38 8.1M
2021-06-29 50.50 53.50 49.80 52.60 5.2M
2021-06-28 48.31 51.36 48.00 51.14 5.0M
2021-06-25 47.22 49.39 47.00 48.31 3.5M
2021-06-24 49.89 49.91 46.89 46.98 3.9M
2021-06-23 50.70 51.80 48.06 49.40 5.1M
2021-06-22 52.06 52.06 49.70 50.70 4.7M
2021-06-21 49.61 52.50 49.51 50.80 5.0M
2021-06-18 51.50 52.19 49.38 50.16 5.5M
2021-06-17 48.50 55.27 47.50 52.61 7.9M
2021-06-16 47.36 50.90 47.36 48.00 3.9M
2021-06-15 48.60 50.10 47.06 48.13 4.5M
2021-06-11 52.00 52.00 48.01 48.35 6.3M
2021-06-10 50.20 55.12 48.25 52.48 8.1M
2021-06-09 46.00 52.20 45.50 50.20 8.6M
2021-06-08 52.54 52.58 46.58 47.32 10.8M
2021-06-07 44.57 49.88 44.57 49.88 4.0M
2021-06-04 39.68 41.59 39.31 41.57 3.8M
2021-06-03 39.49 41.72 39.31 39.68 3.4M
2021-06-02 38.38 42.85 38.38 40.22 5.3M
2021-06-01 38.10 40.40 37.65 38.90 3.5M
2021-05-31 36.49 38.98 36.49 38.31 3.3M
2021-05-28 36.43 36.99 36.06 36.34 2.5M
2021-05-27 34.03 38.52 33.62 36.69 4.7M
2021-05-26 33.87 34.62 33.60 33.97 1.5M
2021-05-25 33.28 34.19 33.01 33.86 1.4M
2021-05-24 32.50 33.36 32.34 33.25 1.1M
2021-05-21 33.61 34.06 32.85 32.86 1.2M
2021-05-20 33.72 34.15 33.09 33.29 1.3M
2021-05-19 34.11 34.77 33.37 33.85 1.7M
2021-05-18 33.97 35.25 33.70 34.46 1.9M
2021-05-17 34.48 34.77 33.78 33.81 1.5M
2021-05-14 34.01 34.50 33.60 34.14 1.6M
2021-05-13 32.76 34.49 32.60 33.94 2.1M
2021-05-12 32.30 33.71 31.70 33.16 1.7M
2021-05-11 32.86 33.33 31.41 32.61 1.8M
2021-05-10 32.61 33.35 32.35 33.11 1.3M
2021-05-07 33.71 34.20 32.79 32.79 1.6M
2021-05-06 36.81 36.83 33.51 33.86 3.4M
2021-04-30 39.80 40.20 37.33 37.33 3.3M
2021-04-29 40.20 43.10 39.95 40.00 3.8M
2021-04-28 39.64 40.95 39.30 40.37 3.6M
2021-04-27 38.09 41.72 37.60 41.00 4.4M
2021-04-26 38.00 40.38 36.80 38.58 3.9M
2021-04-23 36.51 38.46 35.98 37.90 3.2M
2021-04-22 35.41 38.48 35.41 36.90 2.6M
2021-04-21 36.12 36.55 35.18 35.42 1.3M
2021-04-20 37.85 38.29 36.43 36.58 1.9M
2021-04-19 36.03 37.94 36.03 37.84 2.2M
2021-04-16 35.65 36.73 34.91 36.63 1.6M
2021-04-15 35.60 36.39 35.02 35.65 1.3M
2021-04-14 36.25 36.94 35.80 36.27 0.9M
2021-04-13 35.94 36.75 35.16 35.81 1.2M
2021-04-12 37.30 37.95 35.80 36.00 2.0M
2021-04-09 36.60 38.58 36.60 37.75 2.7M
2021-04-08 36.41 37.95 36.08 36.30 2.2M
2021-04-07 36.98 37.50 36.11 36.80 2.3M
2021-04-06 36.89 38.60 35.20 37.49 4.5M
2021-04-02 31.60 37.40 31.41 36.10 4.3M
2021-04-01 31.00 32.00 30.70 31.26 0.9M
2021-03-31 30.89 31.14 30.58 30.76 0.6M
2021-03-30 32.20 32.26 30.76 30.88 1.1M
2021-03-29 32.78 33.27 32.17 32.17 0.8M
2021-03-26 32.15 32.98 32.15 32.70 0.7M
2021-03-25 32.70 33.01 32.16 32.31 0.6M
2021-03-24 33.38 33.38 32.52 32.75 0.6M
2021-03-23 33.35 33.98 33.02 33.38 0.8M
2021-03-22 32.83 33.37 32.42 33.29 0.6M
2021-03-19 32.41 33.46 32.20 32.94 0.7M
2021-03-18 33.25 33.35 32.57 32.87 0.7M
2021-03-17 32.69 33.52 32.33 33.29 0.7M
2021-03-16 32.34 32.91 32.05 32.84 0.8M
2021-03-15 33.58 33.89 32.12 32.20 0.9M
2021-03-12 35.36 35.36 33.46 33.58 1.0M
2021-03-11 34.05 35.28 33.66 35.07 0.9M
2021-03-10 35.50 35.50 34.00 34.00 0.8M
2021-03-09 36.86 36.86 34.68 34.90 1.2M
2021-03-08 38.12 38.66 36.41 36.60 1.2M
2021-03-05 37.90 38.27 37.20 38.11 0.7M
2021-03-04 39.74 40.50 38.15 38.15 1.4M
2021-03-03 39.54 40.30 39.16 39.63 1.0M
2021-03-02 39.51 39.88 38.66 39.40 0.9M
2021-03-01 37.89 39.49 37.88 39.49 1.2M
2021-02-26 37.04 38.28 37.04 37.80 0.8M
2021-02-25 39.39 39.60 37.68 37.90 1.1M
2021-02-24 38.71 40.18 38.71 39.12 1.2M
2021-02-23 39.40 39.60 38.19 39.00 0.9M
2021-02-22 39.40 40.30 38.89 39.46 1.7M
2021-02-19 37.65 39.00 37.40 39.00 1.3M
2021-02-18 37.10 39.09 37.10 38.24 1.6M
2021-02-10 36.76 37.26 36.35 36.76 1.1M
2021-02-09 37.38 37.38 36.60 37.00 1.0M
2021-02-08 36.16 37.70 35.97 36.50 0.9M
2021-02-05 38.00 38.29 35.80 36.06 1.5M
2021-02-04 38.21 38.79 36.00 38.15 2.3M
2021-02-03 43.47 44.30 38.81 38.95 2.7M
2021-02-02 43.08 43.89 42.50 42.81 1.6M
2021-02-01 42.52 44.00 41.81 43.43 2.5M
2021-01-29 41.40 45.10 40.30 42.50 4.0M
2021-01-28 40.38 42.30 40.16 40.67 2.1M
2021-01-27 41.60 41.88 40.13 41.12 1.9M
2021-01-26 40.70 41.58 39.92 41.55 2.8M
2021-01-25 39.02 41.57 37.81 40.94 3.5M
2021-01-22 38.80 40.55 37.51 39.71 3.2M
2021-01-21 39.92 39.92 38.80 39.00 1.5M
2021-01-20 40.00 40.89 39.41 39.69 1.5M
2021-01-19 41.29 41.29 39.90 39.99 2.1M
2021-01-18 39.03 41.37 39.02 40.52 2.8M
2021-01-15 38.98 40.64 38.20 39.38 2.9M
2021-01-14 36.69 39.93 36.42 38.80 3.2M
2021-01-13 38.10 38.15 35.89 36.92 2.2M
2021-01-12 38.66 38.97 37.38 37.73 2.5M
2021-01-11 40.00 41.99 38.52 38.83 2.4M
2021-01-08 40.71 41.48 39.10 40.42 1.7M
2021-01-07 43.60 44.50 40.30 40.70 2.8M
2021-01-06 46.02 46.02 43.00 43.61 2.5M
2021-01-05 44.01 46.88 43.47 46.13 3.2M
2021-01-04 42.95 44.59 42.86 44.28 2.1M