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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.97 | 58.61 | 56.90 | 58.48 | +2.32% | 44.28 | 1.05% |
| 2025-12-16 | 56.52 | 57.71 | 56.14 | 57.15 | -0.05% | 41.39 | 1.00% |
| 2025-12-15 | 59.36 | 59.48 | 57.11 | 57.18 | -5.00% | 71.44 | 1.69% |
| 2025-12-12 | 58.05 | 60.69 | 57.42 | 60.19 | +3.66% | 79.01 | 1.82% |
| 2025-12-11 | 59.29 | 61.11 | 58.01 | 58.07 | -2.15% | 52.01 | 1.21% |
| 2025-12-10 | 59.71 | 59.71 | 57.84 | 59.34 | -1.77% | 56.33 | 1.32% |
| 2025-12-09 | 59.88 | 61.32 | 59.41 | 60.41 | +0.87% | 67.15 | 1.52% |
| 2025-12-08 | 58.92 | 60.52 | 58.56 | 59.89 | +1.40% | 66.90 | 1.53% |
| 2025-12-05 | 59.43 | 59.49 | 58.53 | 59.06 | -0.64% | 42.49 | 0.99% |
| 2025-12-04 | 58.43 | 59.54 | 56.93 | 59.44 | +1.38% | 60.86 | 1.43% |
| 2025-12-03 | 59.89 | 60.21 | 58.27 | 58.64 | -1.97% | 64.09 | 1.49% |
| 2025-12-02 | 58.39 | 61.31 | 58.00 | 59.81 | +2.37% | 109.20 | 2.50% |
| 2025-12-01 | 57.67 | 59.10 | 56.22 | 58.43 | +1.44% | 79.70 | 1.90% |
| 2025-11-28 | 56.64 | 58.00 | 56.57 | 57.60 | +1.44% | 55.44 | 1.32% |
| 2025-11-27 | 57.52 | 58.95 | 56.62 | 56.78 | -1.11% | 73.20 | 1.74% |
| 2025-11-26 | 55.15 | 58.67 | 54.74 | 57.42 | +3.41% | 91.36 | 2.19% |
| 2025-11-25 | 54.05 | 56.21 | 53.87 | 55.53 | +4.60% | 80.50 | 2.00% |
| 2025-11-24 | 53.02 | 53.68 | 52.04 | 53.08 | +0.76% | 50.77 | 1.32% |
| 2025-11-21 | 53.83 | 54.11 | 52.63 | 52.68 | -5.20% | 80.21 | 2.06% |
| 2025-11-20 | 57.92 | 58.02 | 55.51 | 55.58 | -1.76% | 54.36 | 1.32% |