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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.53 | 47.75 | 45.95 | 46.30 | -3.98% | 47.57 | 1.40% |
| 2026-03-20 | 48.39 | 49.70 | 48.22 | 48.22 | +0.37% | 49.19 | 1.38% |
| 2026-03-19 | 48.38 | 48.80 | 47.85 | 48.04 | -2.63% | 44.23 | 1.26% |
| 2026-03-18 | 49.66 | 49.89 | 48.90 | 49.34 | -0.98% | 42.45 | 1.18% |
| 2026-03-17 | 50.18 | 51.76 | 49.76 | 49.83 | +1.16% | 94.22 | 2.55% |
| 2026-03-16 | 49.01 | 49.27 | 47.51 | 49.26 | -0.14% | 46.76 | 1.33% |
| 2026-03-13 | 49.35 | 50.28 | 49.05 | 49.33 | -0.74% | 40.71 | 1.13% |
| 2026-03-12 | 49.90 | 50.43 | 49.28 | 49.70 | -0.94% | 42.83 | 1.18% |
| 2026-03-11 | 49.45 | 50.88 | 49.28 | 50.17 | +1.58% | 84.77 | 2.32% |
| 2026-03-10 | 47.20 | 49.70 | 47.20 | 49.39 | +6.22% | 88.75 | 2.50% |
| 2026-03-09 | 46.27 | 46.62 | 45.43 | 46.50 | -1.69% | 44.84 | 1.34% |
| 2026-03-06 | 46.59 | 47.42 | 46.47 | 47.30 | +0.64% | 34.47 | 1.01% |
| 2026-03-05 | 47.00 | 47.76 | 46.88 | 47.00 | +1.56% | 47.65 | 1.39% |
| 2026-03-04 | 46.67 | 47.09 | 45.80 | 46.28 | -2.34% | 55.57 | 1.65% |
| 2026-03-03 | 49.16 | 49.74 | 47.20 | 47.39 | -3.50% | 65.49 | 1.87% |
| 2026-03-02 | 49.31 | 49.72 | 48.38 | 49.11 | -2.21% | 63.30 | 1.77% |
| 2026-02-27 | 50.65 | 50.69 | 49.32 | 50.22 | -1.84% | 63.49 | 1.75% |
| 2026-02-26 | 51.59 | 51.63 | 51.04 | 51.16 | -0.81% | 54.55 | 1.46% |
| 2026-02-25 | 50.55 | 51.93 | 50.47 | 51.58 | +1.88% | 63.92 | 1.72% |
| 2026-02-24 | 51.41 | 51.49 | 50.51 | 50.63 | -0.33% | 43.00 | 1.16% |