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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.01 | 33.27 | 32.72 | 32.94 | +0.12% | 33.37 | 1.39% |
| 2025-06-23 | 32.70 | 33.48 | 32.59 | 32.90 | -0.06% | 31.22 | 1.29% |
| 2025-06-20 | 32.37 | 33.20 | 32.31 | 32.92 | +1.50% | 39.50 | 1.65% |
| 2025-06-19 | 32.67 | 33.05 | 32.34 | 32.44 | -0.67% | 34.97 | 1.47% |
| 2025-06-18 | 32.13 | 32.76 | 32.12 | 32.65 | +0.83% | 38.87 | 1.64% |
| 2025-06-17 | 31.63 | 32.51 | 31.55 | 32.39 | +2.38% | 49.98 | 2.12% |
| 2025-06-16 | 30.78 | 31.77 | 30.75 | 31.63 | +2.11% | 30.52 | 1.33% |
| 2025-06-13 | 31.32 | 31.70 | 30.93 | 30.98 | -1.85% | 25.17 | 1.11% |
| 2025-06-12 | 31.37 | 31.88 | 31.28 | 31.56 | -0.41% | 22.92 | 0.99% |
| 2025-06-11 | 31.62 | 32.26 | 31.52 | 31.69 | +0.60% | 31.79 | 1.37% |
| 2025-06-10 | 31.51 | 31.92 | 31.08 | 31.50 | -0.47% | 38.11 | 1.66% |
| 2025-06-09 | 31.42 | 31.80 | 31.26 | 31.65 | +1.95% | 30.58 | 1.33% |
| 2025-06-06 | 31.14 | 31.28 | 30.90 | 31.05 | -0.98% | 26.73 | 1.18% |
| 2025-06-05 | 30.58 | 31.58 | 30.56 | 31.35 | +2.69% | 44.55 | 1.96% |
| 2025-06-04 | 30.12 | 30.71 | 30.04 | 30.53 | +1.58% | 25.79 | 1.16% |
| 2025-06-03 | 29.93 | 30.19 | 29.86 | 30.06 | -0.26% | 17.89 | 0.82% |
| 2025-05-30 | 30.62 | 30.62 | 30.09 | 30.14 | -3.22% | 33.82 | 1.53% |
| 2025-05-29 | 30.74 | 31.25 | 30.74 | 31.14 | +3.36% | 46.61 | 2.06% |
| 2025-05-28 | 30.44 | 30.62 | 30.05 | 30.13 | -0.43% | 20.24 | 0.92% |
| 2025-05-27 | 30.76 | 30.84 | 30.17 | 30.25 | -2.30% | 30.27 | 1.37% |