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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.23 | 31.01 | 30.12 | 30.97 | -0.19% | 34.05 | 1.52% |
| 2025-05-23 | 31.42 | 31.75 | 31.03 | 31.03 | -1.48% | 29.70 | 1.30% |
| 2025-05-22 | 31.57 | 31.79 | 31.46 | 31.49 | -1.09% | 21.62 | 0.94% |
| 2025-05-21 | 32.12 | 32.14 | 31.78 | 31.84 | -1.47% | 30.86 | 1.33% |
| 2025-05-20 | 31.80 | 32.37 | 31.58 | 32.32 | +1.15% | 30.78 | 1.32% |
| 2025-05-19 | 32.11 | 32.11 | 31.42 | 31.95 | -0.83% | 32.97 | 1.43% |
| 2025-05-16 | 32.22 | 32.49 | 32.13 | 32.22 | -0.49% | 27.34 | 1.16% |
| 2025-05-15 | 33.26 | 33.26 | 32.34 | 32.38 | -2.57% | 39.27 | 1.65% |
| 2025-05-14 | 33.36 | 33.64 | 32.74 | 33.23 | -0.83% | 60.95 | 2.52% |
| 2025-05-13 | 35.18 | 35.18 | 33.34 | 33.51 | -0.94% | 98.70 | 3.97% |
| 2025-05-12 | 33.06 | 34.17 | 32.59 | 33.82 | +6.36% | 92.01 | 3.80% |
| 2025-05-09 | 32.23 | 32.24 | 31.42 | 31.80 | -2.02% | 42.07 | 1.81% |
| 2025-05-08 | 31.14 | 32.71 | 31.05 | 32.46 | +3.87% | 68.43 | 2.91% |
| 2025-05-07 | 32.17 | 32.87 | 30.95 | 31.25 | -0.91% | 52.23 | 2.27% |
| 2025-05-06 | 30.72 | 31.57 | 30.63 | 31.53 | +3.11% | 43.26 | 1.90% |