利扬芯片（688135）历史行情

以下为利扬芯片近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	37.850	36.500	38.330	36.480	-1.030	-2.744%	862.90万	3.20亿	3.702%
2026-10-01	37.850	36.500	38.330	36.480	-1.030	-2.744%	862.90万	3.20亿	3.702%
2026-09-30	37.850	36.500	38.330	36.480	-1.030	-2.744%	862.90万	0.00亿	0.000%
2026-09-29	37.700	37.530	38.430	37.000	-0.140	-0.372%	944.69万	0.00亿	0.000%
2026-09-28	39.540	37.670	39.550	37.330	-1.880	-4.753%	1,230.75万	0.00亿	0.000%
2026-09-27	39.680	39.550	40.380	39.270	-0.750	-1.861%	1,287.26万	5.12亿	5.522%
2026-09-24	39.680	39.550	40.380	39.270	-0.750	-1.861%	1,287.26万	0.00亿	0.000%
2026-09-23	38.780	40.300	40.500	38.270	1.800	4.675%	1,874.83万	0.00亿	0.000%
2026-09-22	37.200	38.500	39.780	37.200	2.130	5.856%	3,271.14万	0.00亿	0.000%
2026-09-21	41.500	36.370	41.500	36.120	-5.320	-12.761%	3,759.97万	0.00亿	0.000%
2026-09-18	41.000	41.690	41.880	40.250	1.170	2.887%	1,607.11万	0.00亿	0.000%
2026-09-17	39.600	40.520	41.060	39.080	1.370	3.499%	1,972.02万	0.00亿	0.000%
2026-09-16	38.700	39.150	39.380	36.000	0.320	0.824%	2,249.73万	0.00亿	0.000%
2026-09-15	38.910	38.830	39.490	38.010	-0.670	-1.696%	1,987.70万	0.00亿	0.000%
2026-09-14	37.000	39.500	39.640	36.900	2.430	6.555%	2,479.09万	0.00亿	0.000%
2026-09-11	36.510	37.070	37.330	35.300	0.570	1.562%	2,707.81万	0.00亿	0.000%
2026-09-10	34.400	36.500	37.570	33.810	1.950	5.644%	2,708.52万	0.00亿	0.000%
2026-09-09	32.500	34.550	35.000	31.690	2.400	7.465%	2,437.77万	0.00亿	0.000%
2026-09-08	29.590	32.150	32.280	29.260	2.660	9.020%	2,062.61万	0.00亿	0.000%
2026-09-07	27.350	29.490	29.740	27.350	2.140	7.824%	1,529.26万	0.00亿	0.000%
2026-09-04	27.990	27.350	28.780	27.100	-0.370	-1.335%	918.90万	0.00亿	0.000%
2026-09-03	27.920	27.720	28.300	27.220	-0.040	-0.144%	781.75万	0.00亿	0.000%
2026-09-02	27.410	27.760	28.280	27.270	-0.160	-0.573%	846.78万	0.00亿	0.000%
2026-09-01	28.050	27.920	28.460	27.300	0.170	0.613%	1,132.97万	0.00亿	0.000%
2026-08-31	26.370	27.750	27.930	26.180	0.970	3.622%	1,025.93万	0.00亿	0.000%
2026-08-28	27.310	26.780	27.970	26.730	-0.520	-1.905%	1,131.11万	0.00亿	0.000%
2026-08-27	25.390	27.300	27.490	25.390	1.900	7.480%	1,321.65万	0.00亿	0.000%
2026-08-26	25.520	25.400	26.090	24.780	0.100	0.395%	918.03万	0.00亿	0.000%
2026-08-25	24.360	25.300	25.530	23.880	0.310	1.240%	924.92万	0.00亿	0.000%
2026-08-24	25.440	24.990	25.890	24.350	-0.450	-1.769%	936.73万	0.00亿	0.000%
2026-08-21	25.280	25.440	25.990	25.060	-0.260	-1.012%	679.75万	0.00亿	0.000%
2026-08-20	25.600	25.700	26.110	24.960	0.560	2.228%	1,048.58万	0.00亿	0.000%
2026-08-19	26.990	25.140	27.020	24.880	-2.110	-7.743%	1,429.02万	0.00亿	0.000%
2026-08-18	27.280	27.250	27.650	26.540	-0.030	-0.110%	989.88万	0.00亿	0.000%
2026-08-17	26.260	27.280	27.310	26.260	1.080	4.122%	1,045.73万	0.00亿	0.000%
2026-08-14	26.150	26.200	26.550	25.570	0.560	2.184%	1,031.36万	0.00亿	0.000%
2026-08-13	26.750	25.640	27.270	25.610	-0.910	-3.427%	1,403.18万	0.00亿	0.000%
2026-08-12	24.920	26.550	26.600	24.820	1.740	7.013%	1,409.50万	0.00亿	0.000%
2026-08-11	24.710	24.810	25.480	24.270	-0.300	-1.195%	1,147.28万	0.00亿	0.000%
2026-08-10	25.160	25.110	25.330	24.230	0.210	0.843%	1,329.15万	0.00亿	0.000%
2026-08-07	23.920	24.900	25.070	23.500	0.970	4.053%	1,470.65万	0.00亿	0.000%
2026-08-06	22.800	23.930	24.120	22.700	0.620	2.660%	1,616.75万	0.00亿	0.000%
2026-08-05	21.730	23.310	23.680	21.520	1.620	7.469%	1,689.87万	0.00亿	0.000%
2026-08-04	20.880	21.690	21.800	20.670	1.180	5.753%	1,227.75万	0.00亿	0.000%
2026-08-03	20.900	20.510	21.180	20.380	-0.500	-2.380%	1,182.42万	0.00亿	0.000%
2026-07-31	21.010	21.010	22.720	21.000	1.140	5.737%	1,826.06万	0.00亿	0.000%
2026-07-30	21.530	19.870	21.530	19.750	-1.570	-7.323%	1,423.84万	0.00亿	0.000%
2026-07-29	21.760	21.440	21.900	20.440	-0.290	-1.335%	1,346.43万	0.00亿	0.000%
2026-07-28	22.520	21.730	23.300	21.590	-1.230	-5.357%	1,437.09万	0.00亿	0.000%
2026-07-27	22.400	22.960	23.160	21.620	0.500	2.226%	1,232.83万	0.00亿	0.000%
2026-07-24	22.300	22.460	23.200	22.150	-0.390	-1.707%	1,284.22万	0.00亿	0.000%
2026-07-23	23.990	22.850	24.250	22.620	-1.030	-4.313%	1,466.61万	0.00亿	0.000%
2026-07-22	24.500	23.880	25.250	23.600	-0.880	-3.554%	2,061.13万	0.00亿	0.000%
2026-07-21	22.800	24.760	24.800	20.100	2.300	10.240%	2,704.43万	0.00亿	0.000%
2026-07-20	26.310	22.460	26.680	21.660	-3.220	-12.539%	2,986.56万	0.00亿	0.000%
2026-07-17	30.850	25.680	31.000	25.650	-5.400	-17.375%	2,284.28万	0.00亿	0.000%
2026-07-16	34.700	31.080	35.550	30.920	-4.530	-12.721%	2,059.88万	0.00亿	0.000%
2026-07-15	39.100	35.610	39.400	35.180	-3.190	-8.222%	1,897.01万	0.00亿	0.000%
2026-07-14	38.030	38.800	39.490	35.560	0.700	1.837%	2,215.73万	0.00亿	0.000%
2026-07-13	41.600	38.100	43.490	37.580	-4.430	-10.416%	2,927.79万	0.00亿	0.000%
2026-07-10	43.860	42.530	48.560	42.510	-0.820	-1.892%	4,502.13万	0.00亿	0.000%
2026-07-09	41.380	43.350	43.350	39.510	2.360	5.758%	2,993.81万	0.00亿	0.000%
2026-07-08	39.200	40.990	41.700	37.200	1.520	3.851%	2,484.06万	0.00亿	0.000%
2026-07-07	38.800	39.470	40.480	38.030	0.140	0.356%	1,502.68万	0.00亿	0.000%
2026-07-06	38.150	39.330	41.480	36.210	1.170	3.066%	2,449.68万	0.00亿	0.000%
2026-07-03	39.800	38.160	40.160	38.050	-1.330	-3.368%	1,561.45万	0.00亿	0.000%
2026-07-02	39.530	39.490	41.900	37.900	-1.430	-3.495%	2,242.37万	0.00亿	0.000%
2026-07-01	42.300	40.920	43.480	40.570	-1.160	-2.757%	2,469.67万	0.00亿	0.000%
2026-06-30	40.040	42.080	42.240	39.630	1.630	4.030%	2,477.13万	0.00亿	0.000%
2026-06-29	38.980	40.450	40.490	37.190	1.450	3.718%	2,312.62万	0.00亿	0.000%
2026-06-26	39.320	39.000	40.410	38.100	-1.070	-2.670%	1,400.69万	0.00亿	0.000%
2026-06-25	41.000	40.070	41.000	39.180	-0.320	-0.792%	1,603.05万	0.00亿	0.000%
2026-06-24	37.800	40.390	41.170	37.160	2.110	5.512%	2,143.88万	0.00亿	0.000%
2026-06-23	38.560	38.280	39.550	37.280	-0.610	-1.569%	1,264.07万	0.00亿	0.000%
2026-06-22	39.150	38.890	39.700	37.650	-0.610	-1.544%	1,735.96万	0.00亿	0.000%
2026-06-18	37.730	39.500	41.280	37.630	1.350	3.539%	2,144.42万	0.00亿	0.000%
2026-06-17	36.600	38.150	38.380	36.210	1.080	2.913%	1,300.31万	0.00亿	0.000%
2026-06-16	36.500	37.070	37.450	36.050	0.570	1.562%	1,220.11万	0.00亿	0.000%
2026-06-15	34.360	36.500	36.980	33.880	2.520	7.416%	1,506.20万	0.00亿	0.000%
2026-06-12	35.570	33.980	36.400	33.840	0.070	0.206%	1,197.28万	0.00亿	0.000%
2026-06-11	33.920	33.910	34.910	33.580	-0.290	-0.848%	808.00万	0.00亿	0.000%
2026-06-10	34.000	34.200	34.940	33.350	-0.460	-1.327%	919.91万	0.00亿	0.000%
2026-06-09	34.010	34.660	34.820	33.370	1.550	4.681%	884.35万	0.00亿	0.000%
2026-06-08	34.000	33.110	34.630	32.620	-2.400	-6.759%	1,185.47万	0.00亿	0.000%
2026-06-05	35.700	35.510	36.530	34.630	-0.750	-2.068%	1,008.08万	0.00亿	0.000%
2026-06-04	36.020	36.260	36.920	35.680	-0.100	-0.275%	919.62万	0.00亿	0.000%
2026-06-03	34.700	36.360	37.690	34.700	1.670	4.814%	1,703.94万	0.00亿	0.000%
2026-06-02	35.680	34.690	36.290	33.910	-1.280	-3.559%	1,450.35万	0.00亿	0.000%
2026-06-01	36.390	35.970	37.950	35.830	-0.330	-0.909%	1,496.58万	0.00亿	0.000%
2026-05-29	40.430	36.300	40.430	35.900	-4.220	-10.415%	2,151.82万	0.00亿	0.000%
2026-05-28	38.150	40.520	41.660	37.290	2.120	5.521%	2,197.96万	0.00亿	0.000%
2026-05-27	41.500	38.400	41.750	38.050	-2.110	-5.209%	2,126.04万	0.00亿	0.000%
2026-05-26	41.770	40.510	42.550	39.500	-1.260	-3.017%	2,280.67万	0.00亿	0.000%
2026-05-25	39.700	41.770	43.000	39.180	1.660	4.139%	2,921.13万	0.00亿	0.000%
2026-05-22	39.000	40.110	40.210	37.600	1.310	3.376%	3,229.42万	0.00亿	0.000%
2026-05-21	44.400	38.800	44.680	38.510	-6.160	-13.701%	4,139.17万	0.00亿	0.000%
2026-05-20	43.000	44.960	46.500	41.580	1.160	2.648%	4,484.46万	0.00亿	0.000%
2026-05-19	40.000	43.800	43.890	38.800	4.500	11.450%	3,311.03万	0.00亿	0.000%
2026-05-18	39.100	39.300	41.430	37.580	-0.420	-1.057%	2,556.33万	0.00亿	0.000%
2026-05-15	40.550	39.720	42.350	38.440	0.230	0.582%	3,341.65万	0.00亿	0.000%
2026-05-14	39.400	39.490	42.920	39.400	1.090	2.839%	3,721.03万	0.00亿	0.000%
2026-05-13	37.000	38.400	38.430	36.740	0.350	0.920%	1,529.06万	0.00亿	0.000%
2026-05-12	38.770	38.050	38.770	37.460	-0.790	-2.034%	1,521.53万	0.00亿	0.000%
2026-05-11	39.850	38.840	40.430	37.920	-0.140	-0.359%	2,372.36万	0.00亿	0.000%
2026-05-08	38.110	38.980	39.090	37.510	0.180	0.464%	1,525.17万	0.00亿	0.000%
2026-05-07	37.780	38.800	39.100	37.430	1.020	2.700%	1,903.47万	0.00亿	0.000%
2026-05-06	37.690	37.780	38.720	37.120	0.890	2.413%	2,505.74万	0.00亿	0.000%
2026-04-30	35.800	36.890	37.300	35.700	0.610	1.681%	1,848.54万	0.00亿	0.000%
2026-04-29	34.000	36.280	37.040	34.000	0.430	1.199%	1,883.75万	0.00亿	0.000%
2026-04-28	36.770	35.850	37.250	35.550	-1.330	-3.577%	1,582.29万	0.00亿	0.000%
2026-04-27	36.490	37.180	37.420	36.000	1.000	2.764%	2,141.49万	0.00亿	0.000%
2026-04-24	36.220	36.180	37.130	35.960	0.180	0.500%	1,509.09万	0.00亿	0.000%
2026-04-23	37.550	36.000	37.560	35.660	-1.140	-3.069%	1,662.80万	0.00亿	0.000%
2026-04-22	34.950	37.140	37.270	34.950	1.720	4.856%	2,260.53万	0.00亿	0.000%
2026-04-21	35.600	35.420	36.080	34.810	-0.260	-0.729%	1,553.60万	0.00亿	0.000%
2026-04-20	36.980	35.680	36.980	35.600	-1.650	-4.420%	2,145.65万	0.00亿	0.000%
2026-04-17	35.450	37.330	37.330	34.900	1.960	5.541%	2,619.28万	0.00亿	0.000%
2026-04-16	34.060	35.370	36.750	33.970	1.310	3.846%	2,746.53万	0.00亿	0.000%
2026-04-15	34.570	34.060	35.700	33.380	-0.540	-1.561%	2,990.17万	0.00亿	0.000%
2026-04-14	35.700	34.600	36.050	34.000	-1.030	-2.891%	3,758.60万	0.00亿	0.000%
2026-04-13	30.970	35.630	35.630	30.500	5.940	20.007%	3,947.82万	0.00亿	0.000%
2026-04-10	29.470	29.690	30.290	29.170	0.660	2.274%	1,512.19万	0.00亿	0.000%
2026-04-09	27.220	29.030	29.590	27.020	1.450	5.257%	1,781.38万	0.00亿	0.000%
2026-04-08	26.480	27.580	27.750	26.270	2.020	7.903%	889.04万	0.00亿	0.000%
2026-04-07	25.120	25.560	25.980	25.120	0.000	0.000%	533.38万	0.00亿	0.000%
2026-04-03	25.030	25.100	25.490	24.900	0.000	0.000%	513.23万	0.00亿	0.000%
2026-04-02	26.210	25.140	26.350	24.860	0.000	0.000%	706.06万	0.00亿	0.000%
2026-04-01	26.130	26.300	26.590	26.030	0.000	0.000%	647.13万	0.00亿	0.000%