利扬芯片
SH688135 前复权 STAR
36.50
-1.03
(-2.74%)
今开
37.85
最高
38.33
最低
36.48
昨收
37.53
振幅
4.93%
成交量
86,290.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
38.31
MA10
38.78
MA20
35.93
MA60
29.95
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.85 | 38.33 | 36.48 | 36.50 | 86,290万 |
| 2 | 2026-09-29 | 37.70 | 38.43 | 37.00 | 37.53 | 94,469万 |
| 3 | 2026-09-28 | 39.54 | 39.55 | 37.33 | 37.67 | 123,075万 |
| 4 | 2026-09-24 | 39.68 | 40.38 | 39.27 | 39.55 | 128,726万 |
| 5 | 2026-09-23 | 38.78 | 40.50 | 38.27 | 40.30 | 187,483万 |
| 6 | 2026-09-22 | 37.20 | 39.78 | 37.20 | 38.50 | 327,114万 |
| 7 | 2026-09-21 | 41.50 | 41.50 | 36.12 | 36.37 | 375,997万 |
| 8 | 2026-09-18 | 41.00 | 41.88 | 40.25 | 41.69 | 160,711万 |
| 9 | 2026-09-17 | 39.60 | 41.06 | 39.08 | 40.52 | 197,202万 |
| 10 | 2026-09-16 | 38.70 | 39.38 | 36.00 | 39.15 | 224,973万 |
| 11 | 2026-09-15 | 38.91 | 39.49 | 38.01 | 38.83 | 198,770万 |
| 12 | 2026-09-14 | 37.00 | 39.64 | 36.90 | 39.50 | 247,909万 |