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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 59.91 | 60.96 | 59.34 | 59.92 | -1.70% | 79.87 | 1.82% |
| 2025-10-21 | 58.82 | 62.67 | 58.77 | 60.96 | +7.00% | 178.21 | 4.03% |
| 2025-10-20 | 56.68 | 57.67 | 56.26 | 56.97 | +2.99% | 92.73 | 2.24% |
| 2025-10-17 | 59.06 | 59.06 | 55.23 | 55.32 | -6.27% | 101.66 | 2.47% |
| 2025-10-16 | 57.86 | 61.41 | 57.55 | 59.01 | +1.72% | 153.34 | 3.53% |
| 2025-10-15 | 54.87 | 58.20 | 53.71 | 58.02 | +5.80% | 136.73 | 3.34% |
| 2025-10-14 | 58.62 | 59.78 | 54.38 | 54.84 | -4.74% | 142.41 | 3.42% |
| 2025-10-13 | 54.95 | 58.19 | 54.95 | 57.57 | -5.02% | 153.06 | 3.68% |
| 2025-10-10 | 64.30 | 64.75 | 60.02 | 60.61 | -6.89% | 162.59 | 3.59% |
| 2025-10-09 | 63.64 | 65.94 | 63.16 | 65.10 | +0.94% | 170.47 | 3.61% |
| 2025-09-30 | 65.20 | 66.17 | 63.56 | 64.49 | -0.17% | 148.84 | 3.17% |
| 2025-09-29 | 64.05 | 65.16 | 62.48 | 64.60 | +0.86% | 169.18 | 3.63% |
| 2025-09-26 | 68.51 | 68.56 | 63.96 | 64.05 | -6.53% | 219.66 | 4.59% |
| 2025-09-25 | 69.58 | 71.36 | 67.99 | 68.52 | -2.08% | 229.89 | 4.58% |
| 2025-09-24 | 64.03 | 71.97 | 63.50 | 69.98 | +6.85% | 299.07 | 6.24% |
| 2025-09-23 | 66.84 | 66.84 | 63.46 | 65.49 | +7.79% | 363.54 | 7.65% |
| 2025-09-22 | 60.76 | 60.76 | 59.94 | 60.76 | +10.00% | 55.02 | 1.25% |
| 2025-09-19 | 54.14 | 57.73 | 53.86 | 55.24 | +4.33% | 178.28 | 4.42% |
| 2025-09-18 | 51.34 | 54.77 | 50.94 | 52.94 | +2.12% | 166.92 | 4.36% |
| 2025-09-17 | 52.47 | 52.82 | 51.34 | 51.85 | -0.73% | 101.92 | 2.69% |