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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.10 | 59.72 | 57.73 | 57.90 | +1.24% | 152.85 | 3.58% |
| 2026-01-15 | 53.17 | 57.39 | 53.06 | 57.19 | +7.07% | 145.97 | 3.62% |
| 2026-01-14 | 54.03 | 54.63 | 53.29 | 53.41 | -1.83% | 91.91 | 2.34% |
| 2026-01-13 | 55.48 | 56.37 | 54.17 | 54.41 | -1.53% | 73.85 | 1.84% |
| 2026-01-12 | 55.03 | 55.43 | 53.83 | 55.26 | -0.40% | 103.01 | 2.59% |
| 2026-01-09 | 54.68 | 56.12 | 53.83 | 55.48 | +0.89% | 85.19 | 2.12% |
| 2026-01-08 | 56.84 | 56.88 | 54.60 | 54.99 | -4.15% | 132.65 | 3.30% |
| 2026-01-07 | 58.82 | 58.92 | 56.62 | 57.37 | -2.82% | 108.30 | 2.58% |
| 2026-01-06 | 58.70 | 59.31 | 57.64 | 59.03 | +1.14% | 83.31 | 1.95% |
| 2026-01-05 | 56.94 | 59.30 | 56.93 | 58.37 | +3.24% | 93.58 | 2.19% |
| 2025-12-31 | 58.37 | 58.47 | 56.22 | 56.53 | -2.34% | 60.04 | 1.44% |
| 2025-12-30 | 57.80 | 59.19 | 57.00 | 57.89 | -0.26% | 57.84 | 1.36% |
| 2025-12-29 | 57.92 | 59.17 | 57.73 | 58.04 | -0.31% | 54.42 | 1.28% |
| 2025-12-26 | 58.99 | 59.01 | 58.19 | 58.22 | -1.73% | 43.55 | 1.02% |
| 2025-12-25 | 58.82 | 59.76 | 58.07 | 59.24 | +0.24% | 46.97 | 1.09% |
| 2025-12-24 | 58.00 | 59.43 | 57.43 | 59.10 | +2.14% | 54.04 | 1.26% |
| 2025-12-23 | 57.37 | 58.42 | 57.25 | 57.87 | +0.55% | 45.08 | 1.07% |
| 2025-12-22 | 56.92 | 58.08 | 56.81 | 57.55 | +1.67% | 44.86 | 1.07% |
| 2025-12-19 | 57.03 | 57.69 | 56.57 | 56.60 | -0.35% | 35.34 | 0.85% |
| 2025-12-18 | 57.65 | 57.99 | 56.78 | 56.80 | -2.86% | 34.43 | 0.83% |