利扬芯片(688135)股票信息
| 股票代码 | 688135 |
| 股票名称 | 利扬芯片 |
| 最新价/元 | 16.49 |
| 涨跌额/元 | -1.16 |
| 涨跌幅/% | -6.57 |
| 买入/元 | 16.48 |
| 卖出/元 | 16.49 |
| 昨收/元 | 17.65 |
| 今开/元 | 17.64 |
| 最高/元 | 17.66 |
| 最低/元 | 16.26 |
| 成交量/手 | 40738.38 |
| 成交额/万 | 6836.43 |
| 股净值/元 | 149.91 |
| 市净率 | 3.00 |
| 总市值/万 | 330309.77 |
| 流通值/万 | 330309.77 |
| 换手率/% | 2.03 |
| 入市日期 | 2020-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
利扬芯片(688135)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.64 | 16.49 | -1.16 | -6.57 | 40738.38 | 6836.43 | 2.03 |
| 2024-10-10 | 18.72 | 17.65 | -0.75 | -4.08 | 48936.50 | 8866.44 | 2.44 |
| 2024-10-09 | 19.43 | 18.40 | -1.62 | -8.09 | 101853.54 | 19595.84 | 5.08 |
| 2024-10-08 | 20.02 | 20.02 | 3.34 | 20.02 | 113207.11 | 21942.74 | 5.65 |
| 2024-09-30 | 15.18 | 16.68 | 2.20 | 15.19 | 72378.05 | 11562.60 | 3.61 |
| 2024-09-27 | 13.79 | 14.48 | 0.94 | 6.94 | 24010.36 | 3385.88 | 1.20 |
| 2024-09-26 | 13.01 | 13.54 | 0.42 | 3.20 | 19754.31 | 2632.88 | 0.99 |
| 2024-09-25 | 13.02 | 13.12 | 0.14 | 1.08 | 22929.09 | 3043.06 | 1.14 |
| 2024-09-24 | 12.55 | 12.98 | 0.48 | 3.84 | 19643.87 | 2511.31 | 0.98 |
| 2024-09-23 | 12.39 | 12.50 | 0.00 | 0.00 | 7945.79 | 993.02 | 0.40 |
| 2024-09-20 | 12.59 | 12.50 | -0.07 | -0.56 | 8572.79 | 1070.91 | 0.43 |
| 2024-09-19 | 12.49 | 12.57 | 0.08 | 0.64 | 15093.34 | 1894.17 | 0.75 |
| 2024-09-18 | 12.80 | 12.49 | -0.28 | -2.19 | 14543.77 | 1806.96 | 0.73 |
| 2024-09-13 | 13.08 | 12.77 | -0.36 | -2.74 | 8862.05 | 1147.97 | 0.44 |
| 2024-09-12 | 13.28 | 13.13 | -0.15 | -1.13 | 8577.27 | 1138.46 | 0.43 |
| 2024-09-11 | 13.25 | 13.28 | 0.03 | 0.23 | 7410.12 | 977.16 | 0.37 |
| 2024-09-10 | 13.10 | 13.25 | 0.12 | 0.91 | 9824.90 | 1289.30 | 0.49 |
| 2024-09-09 | 13.21 | 13.13 | -0.08 | -0.61 | 8768.57 | 1152.89 | 0.44 |
| 2024-09-06 | 13.78 | 13.21 | -0.51 | -3.72 | 14887.22 | 1992.82 | 0.74 |
| 2024-09-05 | 13.75 | 13.72 | -0.02 | -0.15 | 10764.45 | 1482.22 | 0.54 |
| 2024-09-04 | 13.55 | 13.74 | -0.03 | -0.22 | 9901.48 | 1359.39 | 0.49 |
| 2024-09-03 | 13.70 | 13.77 | 0.07 | 0.51 | 10167.22 | 1399.79 | 0.51 |
| 2024-09-02 | 14.25 | 13.70 | -0.55 | -3.86 | 14774.68 | 2063.63 | 0.74 |
| 2024-08-30 | 13.76 | 14.25 | 0.40 | 2.89 | 23046.95 | 3280.81 | 1.15 |
| 2024-08-29 | 14.05 | 13.85 | -0.42 | -2.94 | 37584.97 | 5138.11 | 1.88 |
| 2024-08-28 | 14.23 | 14.27 | -0.03 | -0.21 | 9941.44 | 1421.47 | 0.50 |
| 2024-08-27 | 14.75 | 14.30 | -0.45 | -3.05 | 11340.38 | 1637.22 | 0.57 |
| 2024-08-26 | 14.67 | 14.75 | 0.06 | 0.41 | 8642.25 | 1278.38 | 0.43 |
| 2024-08-23 | 14.90 | 14.69 | -0.12 | -0.81 | 13112.99 | 1917.39 | 0.65 |
| 2024-08-22 | 15.18 | 14.81 | -0.57 | -3.71 | 18790.09 | 2817.94 | 0.94 |
| 2024-08-21 | 15.36 | 15.38 | -0.20 | -1.28 | 23804.15 | 3696.66 | 1.19 |
| 2024-08-20 | 15.08 | 15.58 | 0.59 | 3.94 | 41355.12 | 6399.59 | 2.06 |
| 2024-08-19 | 15.28 | 14.99 | -0.32 | -2.09 | 14865.73 | 2251.56 | 0.74 |
| 2024-08-16 | 15.24 | 15.31 | 0.17 | 1.12 | 17529.07 | 2697.06 | 0.88 |
| 2024-08-15 | 14.95 | 15.14 | 0.11 | 0.73 | 11153.29 | 1689.69 | 0.56 |
| 2024-08-14 | 15.29 | 15.03 | -0.22 | -1.44 | 9341.02 | 1417.84 | 0.47 |
| 2024-08-13 | 14.87 | 15.25 | 0.30 | 2.01 | 10088.84 | 1526.02 | 0.50 |
| 2024-08-12 | 15.26 | 14.95 | -0.32 | -2.10 | 16128.61 | 2430.18 | 0.81 |
| 2024-08-09 | 15.55 | 15.27 | 0.13 | 0.86 | 26434.48 | 4126.10 | 1.32 |
| 2024-08-08 | 15.07 | 15.14 | -0.01 | -0.07 | 16909.93 | 2545.84 | 0.84 |
| 2024-08-07 | 15.15 | 15.15 | 0.02 | 0.13 | 15013.86 | 2282.48 | 0.75 |
| 2024-08-06 | 15.18 | 15.13 | 0.23 | 1.54 | 16170.94 | 2429.37 | 0.81 |
| 2024-08-05 | 15.54 | 14.90 | -0.89 | -5.64 | 27563.97 | 4223.15 | 1.38 |
| 2024-08-02 | 16.25 | 15.79 | -0.68 | -4.13 | 34078.08 | 5469.08 | 1.70 |
| 2024-08-01 | 16.38 | 16.47 | 0.04 | 0.24 | 37433.41 | 6174.98 | 1.87 |
| 2024-07-31 | 16.02 | 16.43 | 0.41 | 2.56 | 41899.76 | 6807.07 | 2.09 |
| 2024-07-30 | 15.92 | 16.02 | 0.18 | 1.14 | 29695.85 | 4703.28 | 1.48 |
| 2024-07-29 | 15.90 | 15.84 | -0.08 | -0.50 | 32500.03 | 5143.15 | 1.62 |
| 2024-07-26 | 15.42 | 15.92 | 0.51 | 3.31 | 39675.64 | 6359.69 | 1.98 |
| 2024-07-25 | 15.53 | 15.41 | -0.10 | -0.65 | 24423.82 | 3774.93 | 1.22 |
| 2024-07-24 | 15.95 | 15.51 | -0.32 | -2.02 | 34988.04 | 5500.55 | 1.75 |
| 2024-07-23 | 16.91 | 15.83 | -1.08 | -6.39 | 54391.92 | 8836.59 | 2.72 |
| 2024-07-22 | 15.87 | 16.91 | 1.13 | 7.16 | 87147.70 | 14694.97 | 4.35 |
| 2024-07-19 | 14.65 | 15.78 | 0.97 | 6.55 | 47941.20 | 7467.58 | 2.39 |
| 2024-07-18 | 14.94 | 14.81 | -0.26 | -1.73 | 24292.17 | 3543.40 | 1.21 |
| 2024-07-17 | 15.41 | 15.07 | -0.40 | -2.59 | 18431.74 | 2812.68 | 0.92 |
| 2024-07-16 | 15.19 | 15.47 | 0.17 | 1.11 | 20996.35 | 3222.06 | 1.05 |
| 2024-07-15 | 15.64 | 15.30 | -0.29 | -1.86 | 18186.12 | 2809.14 | 0.91 |
| 2024-07-12 | 15.73 | 15.59 | -0.14 | -0.89 | 16181.23 | 2518.19 | 0.81 |
| 2024-07-11 | 15.53 | 15.73 | 0.47 | 3.08 | 26082.14 | 4077.52 | 1.30 |
| 2024-07-10 | 15.15 | 15.26 | 0.14 | 0.93 | 24405.10 | 3729.70 | 1.22 |
| 2024-07-09 | 14.28 | 15.12 | 0.99 | 7.01 | 33121.61 | 4902.37 | 1.65 |
| 2024-07-08 | 14.38 | 14.13 | -0.27 | -1.88 | 16503.79 | 2376.70 | 0.82 |
| 2024-07-05 | 14.32 | 14.40 | 0.02 | 0.14 | 13393.96 | 1915.79 | 0.67 |
| 2024-07-04 | 14.81 | 14.38 | -0.51 | -3.43 | 18595.13 | 2719.30 | 0.93 |
| 2024-07-03 | 14.82 | 14.89 | 0.10 | 0.68 | 27769.92 | 4112.90 | 1.39 |
| 2024-07-02 | 15.01 | 14.79 | -0.93 | -5.92 | 43563.24 | 6466.82 | 2.17 |
| 2024-07-01 | 16.11 | 15.72 | -0.30 | -1.87 | 38098.47 | 5961.97 | 1.90 |
| 2024-06-28 | 15.89 | 16.02 | 0.32 | 2.04 | 33710.87 | 5406.74 | 1.68 |
| 2024-06-27 | 16.00 | 15.70 | -0.40 | -2.48 | 22803.95 | 3631.33 | 1.14 |
| 2024-06-26 | 15.37 | 16.10 | 0.56 | 3.60 | 22900.04 | 3585.31 | 1.14 |
| 2024-06-25 | 15.98 | 15.54 | -0.57 | -3.54 | 28444.67 | 4416.29 | 1.42 |
| 2024-06-24 | 16.82 | 16.11 | -0.62 | -3.71 | 31670.94 | 5204.94 | 1.58 |
| 2024-06-21 | 16.63 | 16.73 | -0.17 | -1.01 | 31792.39 | 5287.62 | 1.59 |
| 2024-06-20 | 16.71 | 16.90 | 0.21 | 1.26 | 54860.99 | 9423.97 | 2.74 |
| 2024-06-19 | 16.77 | 16.69 | -0.08 | -0.48 | 30953.40 | 5137.47 | 1.55 |
| 2024-06-18 | 16.58 | 16.77 | 0.20 | 1.21 | 22547.97 | 3774.26 | 1.13 |
| 2024-06-17 | 16.20 | 16.57 | 0.17 | 1.04 | 20541.23 | 3397.96 | 1.03 |
| 2024-06-14 | 16.31 | 16.40 | -0.09 | -0.55 | 29976.92 | 4930.35 | 1.50 |
| 2024-06-13 | 16.00 | 16.49 | 0.63 | 3.97 | 45912.37 | 7550.35 | 2.29 |
| 2024-06-12 | 15.84 | 15.86 | 0.11 | 0.70 | 21485.62 | 3427.13 | 1.07 |
| 2024-06-11 | 14.75 | 15.75 | 0.79 | 5.28 | 24776.11 | 3795.51 | 1.24 |
| 2024-06-07 | 14.91 | 14.96 | 0.22 | 1.49 | 16077.21 | 2401.89 | 0.80 |
| 2024-06-06 | 15.58 | 14.74 | -0.61 | -3.97 | 26164.76 | 3930.10 | 1.31 |
| 2024-06-05 | 15.53 | 15.35 | -0.14 | -0.90 | 22475.83 | 3525.03 | 1.12 |
| 2024-06-04 | 16.20 | 15.49 | -0.55 | -3.43 | 26326.27 | 4046.12 | 1.31 |
| 2024-06-03 | 16.24 | 16.04 | -0.16 | -0.99 | 24090.62 | 3895.98 | 1.20 |
| 2024-05-31 | 15.88 | 16.20 | 0.37 | 2.34 | 22623.27 | 3649.29 | 1.13 |
| 2024-05-30 | 15.28 | 15.83 | 0.47 | 3.06 | 25741.43 | 4050.83 | 1.29 |
| 2024-05-29 | 15.30 | 15.36 | -0.02 | -0.13 | 14415.05 | 2236.25 | 0.72 |
| 2024-05-28 | 15.35 | 15.38 | 0.15 | 0.99 | 20496.65 | 3194.40 | 1.02 |
| 2024-05-27 | 15.24 | 15.23 | 0.00 | 0.00 | 17832.76 | 2668.15 | 0.89 |
| 2024-05-24 | 15.70 | 15.23 | -0.44 | -2.81 | 11538.45 | 1781.96 | 0.58 |
| 2024-05-23 | 15.80 | 15.67 | -0.18 | -1.14 | 14187.78 | 2227.60 | 0.71 |
| 2024-05-22 | 15.60 | 15.85 | 0.24 | 1.54 | 12667.67 | 1996.58 | 0.63 |
| 2024-05-21 | 15.93 | 15.71 | -0.23 | -1.44 | 10686.42 | 1683.55 | 0.53 |
| 2024-05-20 | 15.95 | 15.94 | 0.02 | 0.13 | 14252.68 | 2283.32 | 0.71 |
| 2024-05-17 | 15.78 | 15.92 | 0.22 | 1.40 | 12413.43 | 1962.58 | 0.62 |
| 2024-05-16 | 15.42 | 15.70 | 0.30 | 1.95 | 12778.25 | 2000.85 | 0.64 |
| 2024-05-15 | 15.36 | 15.40 | 0.02 | 0.13 | 15417.50 | 2386.02 | 0.77 |
日K线
周K线
月K线
