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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.48 | 39.63 | 38.49 | 38.98 | -1.24% | 42.59 | 1.50% |
| 2025-08-18 | 38.48 | 40.23 | 38.17 | 39.47 | +2.59% | 60.98 | 2.13% |
| 2025-08-15 | 37.98 | 38.70 | 37.86 | 38.47 | +0.29% | 33.64 | 1.21% |
| 2025-08-14 | 38.38 | 38.93 | 38.09 | 38.36 | +0.34% | 37.80 | 1.35% |
| 2025-08-13 | 38.22 | 38.86 | 37.70 | 38.23 | +0.47% | 40.68 | 1.46% |
| 2025-08-12 | 37.84 | 38.50 | 37.62 | 38.05 | +0.42% | 29.22 | 1.06% |
| 2025-08-11 | 36.38 | 38.08 | 36.38 | 37.89 | +4.31% | 53.51 | 1.95% |
| 2025-08-08 | 36.88 | 36.88 | 36.32 | 36.33 | -1.57% | 27.22 | 1.03% |
| 2025-08-07 | 37.88 | 38.54 | 36.88 | 36.90 | +2.24% | 69.23 | 2.53% |
| 2025-08-06 | 36.27 | 36.27 | 35.77 | 36.10 | -0.71% | 23.11 | 0.88% |
| 2025-08-05 | 36.27 | 36.50 | 36.02 | 36.36 | +0.63% | 20.70 | 0.79% |
| 2025-08-04 | 36.01 | 36.28 | 35.69 | 36.13 | -1.09% | 28.91 | 1.11% |
| 2025-08-01 | 36.61 | 37.25 | 36.17 | 36.53 | +0.03% | 27.58 | 1.04% |
| 2025-07-31 | 37.31 | 37.88 | 36.35 | 36.52 | -2.94% | 37.40 | 1.39% |
| 2025-07-30 | 37.18 | 38.28 | 36.79 | 37.62 | +0.45% | 34.88 | 1.28% |
| 2025-07-29 | 37.43 | 37.49 | 36.71 | 37.45 | -0.50% | 35.49 | 1.32% |
| 2025-07-28 | 38.28 | 38.35 | 37.29 | 37.64 | -1.49% | 35.41 | 1.29% |
| 2025-07-25 | 37.77 | 38.43 | 37.67 | 38.21 | +1.21% | 31.38 | 1.13% |
| 2025-07-24 | 37.68 | 37.88 | 37.18 | 37.75 | -0.24% | 36.84 | 1.35% |
| 2025-07-23 | 37.79 | 38.38 | 37.56 | 37.84 | -0.34% | 26.02 | 0.94% |