立讯精密 sz.002475
72.40
+6.67%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 69.50 | 72.88 | 68.90 | 72.40 | +6.67% | 133.02 | 2.57% |
| 2026-05-21 | 71.01 | 72.99 | 67.57 | 67.87 | -3.14% | 137.97 | 2.68% |
| 2026-05-20 | 72.03 | 72.60 | 69.30 | 70.07 | -3.22% | 128.61 | 2.51% |
| 2026-05-19 | 72.05 | 72.71 | 70.04 | 72.40 | -0.69% | 102.35 | 1.97% |
| 2026-05-18 | 73.08 | 75.11 | 71.67 | 72.90 | -1.49% | 149.53 | 2.81% |
| 2026-05-15 | 76.47 | 76.80 | 72.61 | 74.00 | -1.86% | 147.51 | 2.74% |
| 2026-05-14 | 79.29 | 79.35 | 75.22 | 75.40 | -5.93% | 169.75 | 3.05% |
| 2026-05-13 | 75.75 | 81.78 | 75.11 | 80.15 | +3.83% | 180.22 | 3.11% |
| 2026-05-12 | 77.39 | 78.78 | 75.50 | 77.19 | +1.49% | 152.70 | 2.72% |
| 2026-05-11 | 75.50 | 78.42 | 74.46 | 76.06 | +6.69% | 205.84 | 3.71% |
| 2026-05-08 | 68.13 | 72.08 | 67.11 | 71.29 | +2.55% | 151.67 | 2.96% |
| 2026-05-07 | 67.50 | 70.30 | 66.29 | 69.52 | +3.64% | 146.79 | 2.95% |
| 2026-05-06 | 68.27 | 71.00 | 66.87 | 67.08 | +0.12% | 146.08 | 2.93% |
| 2026-04-30 | 69.48 | 69.48 | 66.80 | 67.00 | -2.39% | 104.67 | 2.13% |
| 2026-04-29 | 68.00 | 69.77 | 66.50 | 68.64 | -1.77% | 143.42 | 2.89% |
| 2026-04-28 | 71.02 | 72.40 | 68.95 | 69.88 | -2.90% | 152.46 | 2.97% |
| 2026-04-27 | 67.98 | 72.60 | 67.50 | 71.97 | +9.05% | 233.72 | 4.50% |
| 2026-04-24 | 67.51 | 67.80 | 64.37 | 66.00 | -2.61% | 172.51 | 3.61% |
| 2026-04-23 | 69.00 | 70.68 | 67.30 | 67.77 | -0.38% | 159.39 | 3.19% |
| 2026-04-22 | 65.39 | 68.69 | 64.60 | 68.03 | +3.47% | 159.64 | 3.26% |