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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.86 | 66.00 | 62.90 | 65.75 | +0.03% | 169.44 | 3.61% |
| 2026-04-20 | 62.64 | 65.73 | 60.91 | 65.73 | +10.01% | 251.88 | 5.41% |
| 2026-04-17 | 59.85 | 60.88 | 59.25 | 59.75 | -1.16% | 80.48 | 1.85% |
| 2026-04-16 | 58.76 | 60.65 | 58.00 | 60.45 | +2.84% | 119.04 | 2.75% |
| 2026-04-15 | 59.00 | 60.98 | 58.45 | 58.78 | -0.61% | 117.90 | 2.72% |
| 2026-04-14 | 59.00 | 60.65 | 58.55 | 59.14 | +0.92% | 144.87 | 3.35% |
| 2026-04-13 | 57.78 | 59.52 | 57.50 | 58.60 | +0.72% | 139.58 | 3.29% |
| 2026-04-10 | 55.42 | 59.18 | 54.90 | 58.18 | +5.61% | 222.40 | 5.32% |
| 2026-04-09 | 51.50 | 55.78 | 51.30 | 55.09 | +5.40% | 163.01 | 4.12% |
| 2026-04-08 | 49.56 | 52.57 | 49.56 | 52.27 | +8.02% | 103.42 | 2.78% |
| 2026-04-07 | 49.00 | 49.95 | 48.11 | 48.39 | -0.84% | 39.15 | 1.10% |
| 2026-04-03 | 50.30 | 50.38 | 48.64 | 48.80 | -2.18% | 36.68 | 1.03% |
| 2026-04-02 | 50.10 | 50.90 | 49.57 | 49.89 | -1.01% | 43.06 | 1.18% |
| 2026-04-01 | 50.48 | 51.11 | 49.80 | 50.40 | +2.31% | 55.78 | 1.53% |
| 2026-03-31 | 48.40 | 50.62 | 48.00 | 49.26 | +1.03% | 83.02 | 2.30% |
| 2026-03-30 | 49.80 | 50.00 | 48.10 | 48.76 | -3.66% | 78.06 | 2.20% |
| 2026-03-27 | 48.18 | 51.29 | 48.18 | 50.61 | +0.84% | 87.37 | 2.41% |
| 2026-03-26 | 51.71 | 51.71 | 49.96 | 50.19 | -1.53% | 111.64 | 3.03% |
| 2026-03-25 | 47.38 | 50.97 | 47.00 | 50.97 | +9.99% | 130.44 | 3.59% |
| 2026-03-24 | 46.80 | 46.94 | 44.57 | 46.34 | +0.09% | 50.39 | 1.52% |