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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 56.82 | 57.76 | 56.23 | 56.57 | +0.25% | 53.31 | 1.29% |
| 2025-11-18 | 55.94 | 57.57 | 55.23 | 56.43 | +0.11% | 59.74 | 1.45% |
| 2025-11-17 | 56.31 | 57.26 | 55.94 | 56.37 | +0.07% | 42.06 | 1.02% |
| 2025-11-14 | 56.48 | 58.05 | 55.92 | 56.33 | -1.52% | 58.29 | 1.40% |
| 2025-11-13 | 57.02 | 58.17 | 56.70 | 57.20 | -0.68% | 53.97 | 1.29% |
| 2025-11-12 | 56.26 | 58.28 | 56.19 | 57.59 | +2.27% | 78.15 | 1.87% |
| 2025-11-11 | 58.80 | 58.96 | 56.05 | 56.31 | -3.27% | 61.89 | 1.49% |
| 2025-11-10 | 59.31 | 60.01 | 57.03 | 58.22 | -2.50% | 89.12 | 2.11% |
| 2025-11-07 | 60.53 | 60.81 | 59.65 | 59.71 | -2.85% | 63.46 | 1.45% |
| 2025-11-06 | 60.79 | 61.67 | 59.61 | 61.47 | +1.12% | 80.76 | 1.82% |
| 2025-11-05 | 58.42 | 61.27 | 58.18 | 60.79 | +0.73% | 67.60 | 1.54% |
| 2025-11-04 | 62.30 | 62.64 | 59.87 | 60.35 | -3.78% | 79.01 | 1.78% |
| 2025-11-03 | 62.60 | 62.76 | 60.50 | 62.72 | -0.13% | 86.93 | 1.93% |
| 2025-10-31 | 65.99 | 66.67 | 62.80 | 62.80 | -3.14% | 111.59 | 2.39% |
| 2025-10-30 | 66.89 | 67.08 | 63.46 | 64.84 | -3.33% | 116.76 | 2.46% |
| 2025-10-29 | 65.70 | 67.27 | 64.97 | 67.07 | +4.05% | 119.84 | 2.48% |
| 2025-10-28 | 64.50 | 65.59 | 63.80 | 64.46 | -1.13% | 92.63 | 1.96% |
| 2025-10-27 | 65.67 | 65.78 | 63.33 | 65.20 | +2.33% | 151.95 | 3.22% |
| 2025-10-24 | 60.70 | 63.95 | 60.47 | 63.71 | +6.27% | 147.37 | 3.23% |
| 2025-10-23 | 59.11 | 60.26 | 58.10 | 59.95 | +0.05% | 65.25 | 1.51% |