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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.91 | 51.08 | 49.26 | 50.80 | +0.73% | 57.76 | 1.57% |
| 2026-02-12 | 51.10 | 51.33 | 50.30 | 50.43 | -1.10% | 49.03 | 1.33% |
| 2026-02-11 | 51.23 | 51.76 | 50.86 | 50.99 | -1.04% | 35.43 | 0.95% |
| 2026-02-10 | 51.53 | 51.82 | 51.21 | 51.53 | -0.06% | 38.59 | 1.03% |
| 2026-02-09 | 51.83 | 51.84 | 51.17 | 51.56 | +1.07% | 40.04 | 1.07% |
| 2026-02-06 | 51.21 | 51.85 | 50.54 | 51.01 | -1.03% | 37.23 | 1.00% |
| 2026-02-05 | 51.34 | 52.42 | 51.26 | 51.54 | -0.39% | 39.48 | 1.05% |
| 2026-02-04 | 51.85 | 51.89 | 50.49 | 51.74 | -1.07% | 63.91 | 1.71% |
| 2026-02-03 | 52.66 | 53.22 | 51.09 | 52.30 | +0.46% | 54.64 | 1.44% |
| 2026-02-02 | 51.83 | 53.43 | 51.83 | 52.06 | +1.03% | 73.16 | 1.91% |
| 2026-01-30 | 51.45 | 52.34 | 50.86 | 51.53 | -0.39% | 56.32 | 1.49% |
| 2026-01-29 | 52.83 | 52.96 | 51.57 | 51.73 | -2.61% | 76.87 | 2.03% |
| 2026-01-28 | 53.53 | 54.78 | 52.65 | 53.11 | -0.82% | 81.25 | 2.08% |
| 2026-01-27 | 54.15 | 54.62 | 52.69 | 53.55 | -0.68% | 66.08 | 1.69% |
| 2026-01-26 | 55.21 | 55.23 | 53.84 | 53.92 | -2.54% | 69.18 | 1.75% |
| 2026-01-23 | 56.45 | 56.45 | 54.83 | 55.33 | -1.61% | 80.52 | 1.99% |
| 2026-01-22 | 57.25 | 58.17 | 55.92 | 56.23 | -1.14% | 85.31 | 2.06% |
| 2026-01-21 | 56.47 | 58.12 | 56.42 | 56.88 | -0.70% | 64.25 | 1.54% |
| 2026-01-20 | 57.72 | 58.15 | 55.14 | 57.28 | -0.69% | 100.48 | 2.44% |
| 2026-01-19 | 57.92 | 60.29 | 57.62 | 57.68 | -0.38% | 115.30 | 2.69% |