利扬芯片

sh688135 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.38

涨跌幅

-2.88%

成交量

8,541,800 股

成交额

291,019,904 元

换手率

3.66%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.34	33.38	35.15	33.35	-2.88%	8,541,800	291,019,904	3.66
2026-10-13	34.03	34.37	34.69	32.31	-0.92%	10,252,100	343,818,080	4.40
2026-10-12	35.12	34.69	35.79	32.90	-0.69%	10,942,100	374,266,208	4.69
2026-10-09	35.45	34.93	35.45	32.34	-1.08%	11,416,900	388,294,304	4.90
2026-10-08	36.93	35.31	37.84	34.93	-3.26%	9,709,300	351,902,880	4.17
2026-09-30	37.85	36.50	38.33	36.48	-2.74%	8,629,000	320,412,064	3.70
2026-09-29	37.70	37.53	38.43	37.00	-0.37%	9,446,800	356,615,872	4.05
2026-09-28	39.54	37.67	39.55	37.33	-4.75%	12,307,400	467,791,200	5.28
2026-09-24	39.68	39.55	40.38	39.27	-1.86%	12,872,600	511,604,896	5.52
2026-09-23	38.78	40.30	40.50	38.27	+4.68%	18,748,300	739,979,904	8.04
2026-09-22	37.20	38.50	39.78	37.20	+5.86%	32,711,300	1,266,555,008	14.03
2026-09-21	41.50	36.37	41.50	36.12	-12.76%	37,599,700	1,423,345,664	16.13
2026-09-18	41.00	41.69	41.88	40.25	+2.89%	16,071,000	658,641,920	6.89
2026-09-17	39.60	40.52	41.06	39.08	+3.50%	19,720,100	794,872,064	8.46
2026-09-16	38.70	39.15	39.38	36.00	+0.82%	22,497,300	866,964,992	9.65
2026-09-15	38.91	38.83	39.49	38.01	-1.70%	19,876,900	771,278,016	8.53
2026-09-14	37.00	39.50	39.64	36.90	+6.56%	24,790,800	953,767,744	10.64
2026-09-11	36.51	37.07	37.33	35.30	+1.56%	27,078,100	985,381,504	11.62
2026-09-10	34.40	36.50	37.57	33.81	+5.64%	27,085,100	989,657,152	11.62
2026-09-09	32.50	34.55	35.00	31.69	+7.47%	24,377,700	820,611,072	10.46
2026-09-08	29.59	32.15	32.28	29.26	+9.02%	20,626,000	638,331,456	8.85
2026-09-07	27.35	29.49	29.74	27.35	+7.82%	15,292,500	439,587,488	6.56
2026-09-04	27.99	27.35	28.78	27.10	-1.33%	9,189,000	257,682,896	3.94
2026-09-03	27.92	27.72	28.30	27.22	-0.14%	7,817,500	216,033,792	3.35
2026-09-02	27.41	27.76	28.28	27.27	-0.57%	8,467,800	236,029,280	3.63
2026-09-01	28.05	27.92	28.46	27.30	+0.61%	11,329,700	315,962,688	4.86
2026-08-31	26.37	27.75	27.93	26.18	+3.62%	10,259,300	279,242,336	4.40
2026-08-28	27.31	26.78	27.97	26.73	-1.90%	11,311,000	309,176,000	4.85
2026-08-27	25.39	27.30	27.49	25.39	+7.48%	13,216,500	354,220,000	5.67
2026-08-26	25.52	25.40	26.09	24.78	+0.40%	9,180,300	233,749,856	3.94

需要全历史数据与程序化访问？查看利扬芯片日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688135 获取全部历史日线。