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
2022-12-30 18.69 18.95 18.69 18.79 0.6M
2022-12-29 18.89 19.21 18.75 18.83 1.0M
2022-12-28 19.57 19.57 18.93 19.06 1.1M
2022-12-27 19.53 19.76 19.21 19.66 1.1M
2022-12-26 19.04 19.64 19.04 19.48 1.4M
2022-12-23 19.55 19.75 18.88 19.04 1.2M
2022-12-22 19.54 20.24 19.39 19.74 2.7M
2022-12-21 20.41 20.66 19.37 19.54 1.7M
2022-12-20 20.37 20.83 20.37 20.59 0.7M
2022-12-19 20.82 21.09 20.46 20.48 1.2M
2022-12-16 21.63 21.68 20.86 20.95 1.7M
2022-12-15 21.03 21.84 20.73 21.46 2.8M
2022-12-14 20.97 21.86 20.92 21.17 3.8M
2022-12-13 21.01 21.23 20.49 20.49 2.0M
2022-12-12 21.14 21.52 20.93 21.23 1.7M
2022-12-09 20.99 21.29 20.90 21.10 1.2M
2022-12-08 21.18 21.37 20.95 20.95 1.7M
2022-12-07 21.65 21.65 21.19 21.35 1.4M
2022-12-06 21.55 22.06 21.37 21.69 2.1M
2022-12-05 21.60 21.60 21.33 21.50 1.3M
2022-12-02 21.50 21.65 21.24 21.39 1.4M
2022-12-01 21.38 21.82 21.30 21.50 2.7M
2022-11-30 21.38 21.55 21.09 21.46 1.8M
2022-11-29 21.02 21.50 20.76 21.35 2.3M
2022-11-28 21.30 21.36 20.63 20.79 1.7M
2022-11-25 21.86 22.09 21.08 21.10 2.0M
2022-11-24 22.48 22.70 21.79 21.79 2.6M
2022-11-23 23.32 23.43 22.14 22.49 3.2M
2022-11-22 23.82 24.19 23.23 23.41 3.0M
2022-11-21 24.14 24.50 23.47 23.89 2.4M
2022-11-18 24.47 25.16 24.03 24.14 3.5M
2022-11-17 23.83 24.72 23.66 24.71 3.8M
2022-11-16 24.28 24.71 24.10 24.19 3.4M
2022-11-15 23.14 24.39 22.99 24.12 4.5M
2022-11-14 23.37 23.62 22.90 23.15 1.8M
2022-11-11 23.46 23.79 23.10 23.10 2.1M
2022-11-10 23.76 23.99 23.03 23.03 1.9M
2022-11-09 23.62 24.14 23.59 23.70 1.4M
2022-11-08 24.12 24.14 23.54 23.87 1.9M
2022-11-07 24.21 24.40 23.84 24.06 2.4M
2022-11-04 24.14 24.23 23.66 24.15 3.5M
2022-11-03 23.46 24.35 23.38 24.12 4.0M
2022-11-02 23.10 24.01 23.07 23.47 3.6M
2022-11-01 22.61 23.18 22.25 23.17 2.7M
2022-10-31 22.34 23.20 21.91 22.73 2.7M
2022-10-28 22.76 24.06 21.93 22.09 3.9M
2022-10-27 23.37 23.68 22.77 23.10 3.3M
2022-10-26 22.41 23.21 21.93 23.08 3.1M
2022-10-25 23.31 23.48 22.35 22.36 3.4M
2022-10-24 23.18 23.90 22.95 23.31 3.2M
2022-10-21 23.59 23.72 22.85 23.18 3.2M
2022-10-20 22.76 24.30 22.55 23.83 4.7M
2022-10-19 23.21 23.40 22.81 22.83 1.9M
2022-10-18 23.62 23.62 22.93 23.07 2.6M
2022-10-17 22.76 23.70 22.63 23.64 3.7M
2022-10-14 23.06 23.50 22.77 23.00 2.8M
2022-10-13 23.19 23.55 22.76 22.93 2.5M
2022-10-12 22.06 23.10 21.28 23.10 3.0M
2022-10-11 21.09 22.37 20.37 21.74 2.7M
2022-10-10 23.04 23.17 20.69 20.92 3.5M
2022-09-30 23.41 23.70 22.61 23.26 2.9M
2022-09-29 23.43 23.77 23.14 23.38 2.5M
2022-09-28 23.46 23.55 22.99 23.23 2.8M
2022-09-27 22.65 23.72 22.65 23.72 4.9M
2022-09-26 21.79 23.37 21.50 22.63 5.3M
2022-09-23 21.99 22.46 21.72 22.05 3.4M
2022-09-22 21.72 22.27 21.52 21.74 2.0M
2022-09-21 21.41 21.97 20.86 21.73 2.1M
2022-09-20 21.59 21.86 21.17 21.52 2.1M
2022-09-19 22.08 22.68 21.39 21.59 2.4M
2022-09-16 22.21 22.62 21.86 21.93 2.1M
2022-09-15 22.99 23.15 21.64 22.07 2.9M
2022-09-14 22.42 23.28 22.37 23.03 2.8M
2022-09-13 22.46 23.58 22.41 22.75 2.9M
2022-09-09 23.23 23.43 22.36 22.36 3.1M
2022-09-08 23.32 23.97 22.77 23.35 4.8M
2022-09-07 22.73 24.19 22.73 23.41 7.0M
2022-09-06 22.76 24.83 22.57 23.66 9.1M
2022-09-05 21.30 21.57 21.00 21.07 2.1M
2022-09-02 20.37 21.45 20.37 21.39 3.3M
2022-09-01 20.83 21.01 20.32 20.33 1.6M
2022-08-31 21.21 21.39 20.49 20.66 1.7M
2022-08-30 21.37 21.66 20.90 21.26 1.5M
2022-08-29 20.69 21.72 20.69 21.24 1.5M
2022-08-26 21.72 21.97 21.12 21.26 2.0M
2022-08-25 22.34 22.70 21.35 21.59 3.0M
2022-08-24 24.03 24.12 22.28 22.31 4.9M
2022-08-23 24.69 25.17 23.72 24.04 4.4M
2022-08-22 24.71 25.31 24.32 24.79 2.5M
2022-08-19 26.47 27.00 24.62 24.75 5.4M
2022-08-18 25.75 26.79 25.52 26.55 5.1M
2022-08-17 26.14 26.30 25.73 25.96 3.3M
2022-08-16 25.97 26.47 25.45 26.17 3.9M
2022-08-15 25.72 26.19 25.28 25.97 4.2M
2022-08-12 26.76 26.81 25.35 25.43 5.9M
2022-08-11 27.38 27.54 26.28 26.57 7.6M
2022-08-10 26.90 27.70 26.77 26.94 8.2M
2022-08-09 25.99 27.93 25.47 27.59 11.1M
2022-08-08 26.21 26.59 25.19 26.17 9.6M
2022-08-05 26.09 28.24 25.85 27.14 12.6M
2022-08-04 25.32 26.02 24.81 25.79 8.3M
2022-08-03 24.92 26.00 24.83 24.88 7.5M
2022-08-02 24.93 25.81 24.33 24.66 7.1M
2022-08-01 25.22 25.43 24.27 25.33 4.2M
2022-07-29 25.81 25.81 24.97 25.18 5.1M
2022-07-28 24.42 26.31 24.42 25.74 8.8M
2022-07-27 23.38 24.29 23.17 24.10 3.8M
2022-07-26 23.02 23.68 22.62 23.38 2.4M
2022-07-25 23.10 23.85 22.86 22.99 2.5M
2022-07-22 24.50 24.52 23.21 23.39 4.7M
2022-07-21 23.79 24.97 23.38 24.22 6.2M
2022-07-20 23.59 24.70 23.59 24.11 5.5M
2022-07-19 23.80 24.06 23.32 23.55 3.9M
2022-07-18 24.03 24.45 23.37 23.95 4.7M
2022-07-15 24.61 25.07 23.76 23.97 6.3M
2022-07-14 23.17 24.81 23.04 24.51 8.4M
2022-07-13 23.35 24.21 22.08 23.51 9.0M
2022-07-12 24.76 24.76 23.08 23.28 10.1M
2022-07-11 22.90 27.01 22.63 24.94 17.4M
2022-07-08 21.01 23.37 20.94 22.90 7.5M
2022-07-07 21.08 21.13 20.62 20.85 1.6M
2022-07-06 20.58 21.80 20.46 21.08 3.3M
2022-07-05 20.80 21.17 20.34 20.55 1.9M
2022-07-04 21.14 21.14 20.21 20.76 2.7M
2022-07-01 21.66 22.13 21.26 21.35 2.1M
2022-06-30 21.41 22.03 21.12 21.71 2.7M
2022-06-29 21.93 22.74 21.26 21.30 4.2M
2022-06-28 21.35 22.07 20.97 21.88 3.1M
2022-06-27 21.45 21.72 21.17 21.35 1.8M
2022-06-24 21.61 21.72 21.24 21.41 2.5M
2022-06-23 20.04 21.59 20.02 21.53 4.5M
2022-06-22 20.73 20.90 20.06 20.06 1.7M
2022-06-21 21.06 21.06 20.46 20.72 2.0M
2022-06-20 20.74 21.17 20.74 20.84 1.8M
2022-06-17 20.66 20.95 20.28 20.66 2.1M
2022-06-16 20.46 21.34 20.46 20.92 2.4M
2022-06-15 20.23 20.84 20.10 20.46 2.5M
2022-06-14 20.21 20.28 19.46 20.09 2.4M
2022-06-13 20.28 20.86 20.13 20.62 2.1M
2022-06-10 20.08 20.58 19.94 20.48 2.6M
2022-06-09 20.81 21.02 19.95 20.08 2.1M
2022-06-08 21.35 21.59 20.50 21.02 2.9M
2022-06-07 22.21 22.21 21.19 21.35 3.6M
2022-06-06 21.10 22.07 20.92 21.79 5.4M
2022-06-02 20.38 21.72 20.01 21.37 4.7M
2022-06-01 19.65 20.45 19.48 20.31 3.1M
2022-05-31 18.83 19.82 18.43 19.75 2.9M
2022-05-30 18.83 19.15 18.64 18.86 1.3M
2022-05-27 19.03 19.38 18.66 18.79 1.6M
2022-05-26 19.08 19.23 18.49 19.05 1.9M
2022-05-25 18.95 19.32 18.88 19.19 1.5M
2022-05-24 20.50 20.61 19.02 19.10 3.1M
2022-05-23 20.08 20.70 19.66 20.63 2.9M
2022-05-20 19.91 20.07 19.57 19.89 1.7M
2022-05-19 19.17 20.06 19.07 19.91 2.9M
2022-05-18 19.17 19.72 19.16 19.39 2.0M
2022-05-17 19.19 19.38 18.94 19.26 2.1M
2022-05-16 19.52 19.71 18.90 19.24 2.2M
2022-05-13 19.82 19.82 19.27 19.37 2.2M
2022-05-12 19.28 19.90 19.17 19.72 3.4M
2022-05-11 18.89 19.57 18.56 19.14 3.6M
2022-05-10 17.87 18.83 17.70 18.62 3.1M
2022-05-09 18.39 18.70 17.99 18.13 1.8M
2022-05-06 17.93 18.41 17.72 18.03 1.8M
2022-05-05 19.03 19.04 18.49 18.61 2.9M
2022-04-29 17.79 19.26 17.79 19.10 3.6M
2022-04-28 18.63 19.02 18.39 18.83 1.3M
2022-04-27 17.86 18.85 17.46 18.74 1.7M
2022-04-26 18.79 19.16 17.94 18.05 1.2M
2022-04-25 19.76 19.96 18.50 18.63 1.7M
2022-04-22 20.79 21.03 20.04 20.06 2.1M
2022-04-21 21.30 22.06 20.84 21.03 2.0M
2022-04-20 21.39 21.54 21.06 21.24 0.7M
2022-04-19 21.68 21.68 21.17 21.39 1.0M
2022-04-18 20.90 21.75 20.70 21.68 1.3M
2022-04-15 21.28 21.41 20.76 21.03 1.2M
2022-04-14 21.29 21.92 21.29 21.61 1.0M
2022-04-13 21.10 21.68 21.01 21.28 0.8M
2022-04-12 20.97 21.44 20.55 21.43 1.2M
2022-04-11 22.17 22.30 20.61 20.87 2.1M
2022-04-08 22.24 22.60 22.10 22.33 1.2M
2022-04-07 23.04 23.32 22.26 22.31 1.5M
2022-04-06 23.39 23.39 23.02 23.17 1.0M
2022-04-01 23.37 23.57 22.88 23.28 1.1M
2022-03-31 23.41 23.57 23.13 23.34 1.2M
2022-03-30 23.23 23.55 23.01 23.43 1.3M
2022-03-29 23.83 24.03 22.93 23.19 1.0M
2022-03-28 23.32 23.91 22.88 23.66 1.4M
2022-03-25 23.75 24.38 23.37 23.39 1.5M
2022-03-24 24.04 24.04 23.52 23.55 1.3M
2022-03-23 24.26 24.45 23.94 24.20 1.1M
2022-03-22 24.15 24.31 23.80 24.07 1.3M
2022-03-21 34.92 35.38 34.64 35.26 1.0M
2022-03-18 35.06 35.20 34.58 34.97 1.0M
2022-03-17 34.38 35.88 34.32 35.10 1.8M
2022-03-16 33.30 34.30 32.41 34.26 1.8M
2022-03-15 35.43 35.64 32.71 32.80 2.0M
2022-03-14 36.50 36.59 35.70 35.70 1.0M
2022-03-11 37.00 37.02 35.61 37.00 1.4M
2022-03-10 37.70 38.25 37.18 37.21 1.5M
2022-03-09 37.21 37.81 35.41 36.97 1.5M
2022-03-08 37.22 37.95 36.61 37.05 1.3M
2022-03-07 38.79 38.79 37.08 37.28 1.7M
2022-03-04 38.71 39.96 38.53 38.93 1.8M
2022-03-03 39.50 39.77 38.81 38.89 1.0M
2022-03-02 39.13 39.60 38.61 39.36 1.1M
2022-03-01 39.62 39.66 39.01 39.41 1.0M
2022-02-28 39.60 39.70 38.67 39.34 1.3M
2022-02-25 39.83 40.44 39.20 39.54 1.7M
2022-02-24 39.69 40.20 38.51 39.30 2.5M
2022-02-23 38.25 40.82 37.93 40.15 3.2M
2022-02-22 38.39 38.40 37.16 38.05 1.5M
2022-02-21 38.19 38.49 37.67 38.45 1.0M
2022-02-18 37.73 38.10 37.28 38.10 1.0M
2022-02-17 37.90 38.88 37.57 38.13 1.5M
2022-02-16 38.20 38.53 37.78 37.97 1.1M
2022-02-15 37.17 38.22 37.13 38.20 1.4M
2022-02-14 37.72 37.72 36.39 37.11 0.9M
2022-02-11 38.60 38.60 37.29 37.73 1.4M
2022-02-10 38.51 39.50 37.94 38.82 1.8M
2022-02-09 37.30 38.46 37.18 38.43 1.5M
2022-02-08 38.60 38.61 36.84 37.48 2.0M
2022-02-07 38.88 39.50 38.30 38.45 1.2M
2022-01-28 37.99 38.86 37.65 38.39 1.0M
2022-01-27 39.20 39.35 37.62 37.62 1.3M
2022-01-26 38.90 39.55 38.23 39.22 1.1M
2022-01-25 40.82 41.14 38.71 38.90 1.7M
2022-01-24 40.92 41.48 40.24 40.80 1.1M
2022-01-21 40.82 41.20 40.08 41.11 1.3M
2022-01-20 42.99 43.17 40.56 40.84 2.5M
2022-01-19 42.98 43.60 42.50 43.20 1.4M
2022-01-18 43.31 44.78 42.96 43.48 3.0M
2022-01-17 42.60 43.45 42.60 43.33 2.1M
2022-01-14 41.12 43.83 41.11 42.90 3.2M
2022-01-13 43.10 43.10 41.49 41.50 2.5M
2022-01-12 43.10 43.39 42.50 43.15 2.3M
2022-01-11 44.50 44.50 42.40 42.87 3.6M
2022-01-10 42.09 44.33 41.86 43.77 4.8M
2022-01-07 41.13 43.94 40.70 42.00 4.3M
2022-01-06 39.62 41.24 39.62 40.87 1.4M
2022-01-05 41.41 41.67 39.63 40.10 2.3M
2022-01-04 41.91 42.15 41.00 41.55 2.1M