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
2023-12-29 22.07 22.40 21.81 22.31 3.1M
2023-12-28 21.24 22.14 20.90 22.02 2.9M
2023-12-27 20.63 21.31 20.63 21.24 1.8M
2023-12-26 21.30 21.30 20.58 20.75 1.8M
2023-12-25 21.12 21.45 21.01 21.31 1.5M
2023-12-22 21.89 21.94 21.10 21.27 2.2M
2023-12-21 22.28 22.28 21.30 21.90 2.7M
2023-12-20 22.06 22.28 21.90 22.08 1.7M
2023-12-19 21.81 22.40 21.81 22.12 1.9M
2023-12-18 22.26 22.38 21.85 21.88 2.1M
2023-12-15 22.34 22.80 22.18 22.46 2.4M
2023-12-14 22.60 22.93 22.30 22.34 2.5M
2023-12-13 22.56 22.73 22.40 22.48 1.7M
2023-12-12 22.68 22.93 22.53 22.67 2.5M
2023-12-11 22.00 22.80 21.85 22.71 3.4M
2023-12-08 21.93 22.40 21.92 22.10 2.6M
2023-12-07 22.14 22.14 21.71 21.93 2.0M
2023-12-06 21.98 22.26 21.86 21.93 1.9M
2023-12-05 22.80 22.88 22.03 22.04 3.1M
2023-12-04 23.30 23.35 22.92 22.92 2.5M
2023-12-01 23.06 23.40 22.80 23.24 2.9M
2023-11-30 23.71 23.71 22.68 23.06 3.6M
2023-11-29 23.77 24.18 23.66 23.71 4.2M
2023-11-28 23.60 24.10 23.42 23.74 4.1M
2023-11-27 22.53 23.88 22.50 23.60 5.2M
2023-11-24 23.34 23.38 22.49 22.53 3.2M
2023-11-23 22.87 23.28 22.74 23.23 2.6M
2023-11-22 23.17 23.35 22.69 22.80 2.8M
2023-11-21 23.71 23.90 23.16 23.26 3.5M
2023-11-20 23.88 23.94 23.55 23.80 3.4M
2023-11-17 23.51 23.94 23.45 23.80 2.8M
2023-11-16 23.77 24.00 23.50 23.51 3.0M
2023-11-15 24.30 24.38 23.71 23.86 3.9M
2023-11-14 23.61 24.61 23.55 24.09 5.8M
2023-11-13 23.57 23.86 23.20 23.71 4.4M
2023-11-10 23.21 24.11 23.03 23.40 5.9M
2023-11-09 23.45 23.88 23.10 23.18 3.6M
2023-11-08 23.30 23.98 23.13 23.64 4.5M
2023-11-07 23.51 23.71 23.10 23.45 3.7M
2023-11-06 23.00 23.44 22.97 23.35 4.6M
2023-11-03 21.60 23.10 21.56 22.97 6.0M
2023-11-02 22.40 22.58 21.52 21.55 3.2M
2023-11-01 22.76 22.90 22.27 22.34 3.2M
2023-10-31 22.80 23.08 22.50 22.70 3.7M
2023-10-30 21.18 23.15 21.18 22.90 6.2M
2023-10-27 21.50 21.65 20.70 21.39 4.1M
2023-10-26 21.93 21.93 21.24 21.59 3.9M
2023-10-25 22.28 22.56 21.77 22.11 3.5M
2023-10-24 21.81 22.61 20.92 22.28 4.6M
2023-10-23 21.73 22.02 20.93 21.55 5.9M
2023-10-20 23.22 23.38 22.16 22.23 6.8M
2023-10-19 22.05 24.42 21.90 23.54 10.7M
2023-10-18 22.56 22.86 21.99 22.05 3.1M
2023-10-17 22.77 22.83 22.20 22.74 2.9M
2023-10-16 23.45 23.45 22.45 22.65 4.3M
2023-10-13 22.99 23.56 22.73 23.30 5.2M
2023-10-12 23.26 23.28 22.65 23.09 4.1M
2023-10-11 22.89 23.41 22.56 23.16 5.7M
2023-10-10 22.77 22.94 22.54 22.73 3.6M
2023-10-09 22.69 23.08 22.53 22.70 4.9M
2023-09-28 22.16 22.84 22.04 22.69 4.4M
2023-09-27 21.97 22.47 21.97 22.05 3.4M
2023-09-26 22.25 22.48 21.92 22.19 3.7M
2023-09-25 22.51 22.57 22.11 22.23 3.8M
2023-09-22 22.24 22.63 22.10 22.46 5.0M
2023-09-21 22.11 22.75 21.61 22.50 5.0M
2023-09-20 22.15 22.79 22.15 22.45 4.6M
2023-09-19 22.68 22.88 22.22 22.40 3.2M
2023-09-18 23.04 23.06 22.58 22.72 3.8M
2023-09-15 22.75 23.62 22.33 23.09 6.1M
2023-09-14 23.02 23.07 22.40 22.70 5.0M
2023-09-13 23.68 23.70 22.76 23.05 5.6M
2023-09-12 23.62 24.18 23.40 23.45 6.9M
2023-09-11 23.98 24.48 23.70 23.82 9.7M
2023-09-08 23.06 23.98 23.00 23.66 11.6M
2023-09-07 24.30 24.40 23.06 23.06 15.7M
2023-09-06 22.94 25.62 22.75 24.90 22.8M
2023-09-05 23.19 23.80 22.82 22.98 13.3M
2023-09-04 22.15 23.58 22.15 23.34 12.9M
2023-09-01 22.20 23.10 21.75 21.90 13.7M
2023-08-31 23.61 24.47 22.60 22.89 24.5M
2023-08-30 20.80 22.93 20.30 22.93 9.6M
2023-08-29 17.97 19.22 17.90 19.11 2.2M
2023-08-28 19.12 19.26 17.91 18.08 1.5M
2023-08-25 18.86 18.86 17.81 18.09 2.4M
2023-08-24 18.69 19.13 18.49 18.97 2.0M
2023-08-23 18.85 19.05 18.44 18.49 0.9M
2023-08-22 18.79 19.04 18.47 18.97 1.1M
2023-08-21 19.00 19.28 18.69 18.76 1.1M
2023-08-18 19.29 19.58 18.94 19.00 1.0M
2023-08-17 18.94 19.34 18.58 19.29 1.3M
2023-08-16 19.12 19.39 18.79 18.85 1.3M
2023-08-15 19.50 19.53 19.02 19.18 1.2M
2023-08-14 19.45 19.78 19.00 19.40 1.1M
2023-08-11 19.95 19.96 19.47 19.47 1.1M
2023-08-10 19.79 20.02 19.69 19.99 1.0M
2023-08-09 20.15 20.15 19.71 19.79 1.2M
2023-08-08 20.08 20.45 19.91 19.95 1.6M
2023-08-07 20.64 20.85 20.09 20.21 1.9M
2023-08-04 20.57 20.85 20.55 20.63 1.1M
2023-08-03 20.89 20.93 20.52 20.54 1.3M
2023-08-02 20.87 21.08 20.61 20.81 1.8M
2023-08-01 20.82 20.90 20.47 20.74 1.2M
2023-07-31 20.65 21.05 20.50 20.72 1.3M
2023-07-28 20.42 20.66 20.08 20.57 1.4M
2023-07-27 20.90 21.16 20.32 20.42 1.8M
2023-07-26 21.39 21.45 20.85 21.00 2.0M
2023-07-25 21.10 21.50 20.90 21.38 2.5M
2023-07-24 21.10 21.35 20.81 20.95 1.8M
2023-07-21 21.30 21.69 21.01 21.18 2.8M
2023-07-20 22.28 22.38 21.13 21.18 3.7M
2023-07-19 22.38 22.85 22.07 22.17 4.4M
2023-07-18 21.98 23.25 21.98 22.81 7.2M
2023-07-17 22.40 22.58 21.73 21.95 1.8M
2023-07-14 22.45 23.05 22.19 22.24 3.1M
2023-07-13 22.05 22.56 21.78 22.43 3.2M
2023-07-12 22.43 22.96 21.95 21.98 2.8M
2023-07-11 21.73 22.73 21.32 22.43 3.8M
2023-07-10 21.94 22.33 21.24 21.26 1.6M
2023-07-07 22.11 22.39 21.62 21.83 1.5M
2023-07-06 22.40 22.60 22.06 22.21 1.7M
2023-07-05 22.35 22.80 22.11 22.15 2.4M
2023-07-04 21.60 22.44 21.55 22.35 2.5M
2023-07-03 21.98 22.41 21.45 21.50 2.0M
2023-06-30 21.22 22.10 21.20 21.93 2.5M
2023-06-29 20.40 21.66 20.29 21.37 2.4M
2023-06-28 20.91 20.99 19.95 20.49 1.6M
2023-06-27 21.03 21.32 20.73 20.91 1.3M
2023-06-26 21.33 21.86 20.95 21.03 1.9M
2023-06-21 22.28 22.40 21.49 21.53 2.1M
2023-06-20 22.10 22.62 22.01 22.42 2.3M
2023-06-19 21.45 22.51 21.30 22.27 3.4M
2023-06-16 21.33 21.79 20.80 21.66 2.5M
2023-06-15 21.90 22.35 21.20 21.33 2.9M
2023-06-14 22.24 22.35 21.77 21.99 2.1M
2023-06-13 21.71 22.19 21.55 22.15 2.3M
2023-06-12 21.70 21.86 21.40 21.71 1.6M
2023-06-09 21.52 21.71 21.09 21.70 1.6M
2023-06-08 21.83 21.86 21.21 21.36 1.5M
2023-06-07 21.26 21.93 21.15 21.76 1.8M
2023-06-06 21.93 22.06 21.22 21.26 1.3M
2023-06-05 22.14 22.43 21.66 22.01 1.6M
2023-06-02 21.62 22.06 21.60 21.92 1.6M
2023-06-01 21.88 21.88 21.46 21.67 1.9M
2023-05-31 21.88 22.03 21.64 21.99 1.6M
2023-05-30 21.71 22.12 21.47 21.76 1.7M
2023-05-29 22.18 22.32 21.38 21.82 2.1M
2023-05-26 21.55 22.01 21.53 21.79 1.7M
2023-05-25 21.71 21.85 21.30 21.67 1.7M
2023-05-24 21.03 21.92 20.83 21.72 2.4M
2023-05-23 21.41 21.59 21.06 21.09 1.5M
2023-05-22 21.30 21.72 21.30 21.39 2.2M
2023-05-19 20.63 21.66 20.62 21.41 3.5M
2023-05-18 20.48 20.74 20.30 20.63 1.8M
2023-05-17 19.73 20.46 19.73 20.39 2.4M
2023-05-16 19.59 20.23 19.54 19.88 2.3M
2023-05-15 19.53 19.71 19.23 19.66 1.5M
2023-05-12 19.57 19.94 19.39 19.43 1.4M
2023-05-11 19.65 19.76 19.35 19.72 1.5M
2023-05-10 19.35 19.61 19.23 19.43 1.4M
2023-05-09 19.86 19.95 19.32 19.36 2.3M
2023-05-08 19.82 20.22 19.78 19.95 2.0M
2023-05-05 20.16 20.41 19.64 19.78 2.4M
2023-05-04 20.28 20.58 19.76 20.12 3.5M
2023-04-28 19.28 19.98 19.28 19.88 2.5M
2023-04-27 19.30 19.65 19.03 19.25 2.4M
2023-04-26 19.62 19.83 19.11 19.30 3.5M
2023-04-25 20.70 20.87 19.38 19.68 3.6M
2023-04-24 21.59 21.76 20.55 20.63 3.9M
2023-04-21 23.53 23.85 21.49 21.60 5.2M
2023-04-20 23.40 24.41 23.15 23.64 4.6M
2023-04-19 23.23 23.95 23.06 23.32 3.2M
2023-04-18 23.81 24.01 22.83 23.12 3.5M
2023-04-17 24.41 24.90 23.79 23.95 3.9M
2023-04-14 23.38 24.24 22.90 24.14 4.6M
2023-04-13 24.24 24.24 23.19 23.22 5.3M
2023-04-12 24.30 24.40 23.92 24.28 5.2M
2023-04-11 24.37 24.83 23.93 24.10 4.6M
2023-04-10 24.83 25.06 24.07 24.26 3.6M
2023-04-07 25.02 25.23 24.40 24.79 4.1M
2023-04-06 24.41 25.50 24.14 24.90 6.8M
2023-04-04 24.40 25.10 24.40 24.49 4.5M
2023-04-03 24.00 24.73 24.00 24.60 3.9M
2023-03-31 23.79 24.13 23.55 23.99 2.6M
2023-03-30 23.16 24.21 23.16 23.81 4.4M
2023-03-29 22.59 23.45 22.35 23.10 2.3M
2023-03-28 23.32 23.45 22.55 22.59 2.1M
2023-03-27 23.47 23.77 22.99 23.31 2.4M
2023-03-24 23.99 24.03 23.38 23.46 2.9M
2023-03-23 23.41 24.04 23.18 24.04 4.3M
2023-03-22 23.03 23.55 22.90 23.46 2.4M
2023-03-21 23.21 23.21 22.70 23.03 1.6M
2023-03-20 22.64 23.29 22.61 23.00 2.8M
2023-03-17 22.39 23.04 22.11 22.76 3.0M
2023-03-16 22.55 22.95 22.00 22.11 2.0M
2023-03-15 22.76 23.17 22.52 22.61 2.7M
2023-03-14 22.25 23.07 21.83 22.94 3.7M
2023-03-13 22.41 22.48 21.92 22.28 1.7M
2023-03-10 22.14 22.76 22.06 22.42 2.7M
2023-03-09 22.07 22.68 22.04 22.42 2.4M
2023-03-08 21.84 22.19 21.52 22.04 1.7M
2023-03-07 22.22 22.30 21.50 21.52 1.9M
2023-03-06 22.21 22.56 21.92 22.28 2.5M
2023-03-03 21.72 22.40 21.72 22.24 3.3M
2023-03-02 21.70 21.92 21.45 21.55 1.5M
2023-03-01 21.30 21.71 21.30 21.66 1.4M
2023-02-28 20.94 21.67 20.94 21.30 2.0M
2023-02-27 21.36 21.57 20.84 20.89 2.7M
2023-02-24 21.51 21.77 21.28 21.36 1.5M
2023-02-23 21.38 21.60 21.13 21.30 1.3M
2023-02-22 21.44 21.83 21.30 21.50 1.5M
2023-02-21 21.54 21.96 21.52 21.63 1.9M
2023-02-20 21.27 21.57 20.90 21.54 1.9M
2023-02-17 21.84 22.07 21.23 21.27 1.9M
2023-02-16 22.81 22.88 21.57 21.78 3.5M
2023-02-15 22.63 22.86 22.43 22.81 2.5M
2023-02-14 22.96 23.83 22.51 22.69 3.9M
2023-02-13 23.09 23.83 22.57 23.08 4.1M
2023-02-10 21.77 23.23 21.77 22.66 6.6M
2023-02-09 20.69 21.93 20.69 21.85 3.8M
2023-02-08 21.10 21.43 21.08 21.18 1.9M
2023-02-07 21.52 21.52 21.06 21.19 1.5M
2023-02-06 21.17 21.54 21.03 21.16 1.5M
2023-02-03 21.06 21.64 20.99 21.35 2.2M
2023-02-02 21.11 21.57 20.99 21.21 2.4M
2023-02-01 20.75 21.14 20.63 21.04 1.9M
2023-01-31 20.70 20.88 20.42 20.63 1.7M
2023-01-30 20.68 21.09 20.41 20.81 2.3M
2023-01-20 20.48 20.76 20.38 20.52 1.4M
2023-01-19 20.00 20.67 20.00 20.63 1.7M
2023-01-18 20.41 20.61 20.08 20.19 1.0M
2023-01-17 19.86 20.60 19.77 20.21 2.3M
2023-01-16 19.23 19.98 19.07 19.86 2.4M
2023-01-13 19.15 19.26 18.97 19.06 0.8M
2023-01-12 19.26 19.38 19.10 19.15 0.8M
2023-01-11 19.70 20.12 19.21 19.23 1.5M
2023-01-10 19.62 20.03 19.52 19.70 1.6M
2023-01-09 19.41 19.83 19.33 19.63 1.0M
2023-01-06 19.43 19.66 19.28 19.41 1.1M
2023-01-05 19.17 19.48 19.14 19.43 1.1M
2023-01-04 19.38 19.79 19.08 19.23 1.6M
2023-01-03 18.79 19.43 18.69 19.33 1.3M