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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.07 | 38.33 | 37.66 | 37.97 | -1.47% | 34.81 | 1.26% |
| 2025-07-21 | 38.63 | 38.86 | 37.70 | 38.54 | -0.18% | 39.32 | 1.42% |
| 2025-07-18 | 39.23 | 39.71 | 38.42 | 38.61 | -1.70% | 53.15 | 1.88% |
| 2025-07-17 | 36.88 | 39.50 | 36.77 | 39.28 | +6.34% | 65.63 | 2.34% |
| 2025-07-16 | 36.50 | 37.57 | 36.39 | 36.93 | +0.73% | 44.23 | 1.64% |
| 2025-07-15 | 35.29 | 36.78 | 35.23 | 36.66 | +4.02% | 52.79 | 2.01% |
| 2025-07-14 | 35.47 | 35.56 | 34.80 | 35.25 | -0.56% | 17.90 | 0.70% |
| 2025-07-11 | 35.57 | 35.69 | 35.10 | 35.45 | 0.00% | 28.70 | 1.11% |
| 2025-07-10 | 34.89 | 35.68 | 34.82 | 35.45 | +1.30% | 29.82 | 1.16% |
| 2025-07-09 | 35.08 | 35.64 | 34.81 | 34.99 | -0.17% | 29.98 | 1.17% |
| 2025-07-08 | 34.30 | 35.16 | 34.29 | 35.05 | +1.76% | 31.19 | 1.22% |
| 2025-07-07 | 34.97 | 34.97 | 33.95 | 34.45 | -1.53% | 30.57 | 1.22% |
| 2025-07-04 | 35.31 | 35.36 | 34.94 | 34.98 | -1.34% | 30.57 | 1.19% |
| 2025-07-03 | 33.69 | 35.87 | 33.69 | 35.46 | +5.45% | 67.75 | 2.65% |
| 2025-07-02 | 34.29 | 34.29 | 33.56 | 33.62 | -2.28% | 24.20 | 0.98% |
| 2025-07-01 | 34.49 | 34.66 | 33.96 | 34.41 | +0.06% | 27.03 | 1.08% |
| 2025-06-30 | 33.65 | 34.48 | 33.65 | 34.39 | +2.42% | 43.77 | 1.75% |
| 2025-06-27 | 32.69 | 33.80 | 32.41 | 33.58 | +2.73% | 52.18 | 2.14% |
| 2025-06-26 | 32.95 | 33.26 | 32.66 | 32.68 | -0.81% | 27.86 | 1.16% |
| 2025-06-25 | 32.97 | 32.99 | 32.48 | 32.95 | +0.03% | 34.61 | 1.45% |