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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.50 | 54.03 | 51.99 | 52.23 | -0.66% | 106.11 | 2.77% |
| 2025-09-15 | 51.98 | 54.06 | 51.91 | 52.58 | +0.06% | 132.37 | 3.45% |
| 2025-09-12 | 54.03 | 55.49 | 52.30 | 52.55 | -0.36% | 230.93 | 5.88% |
| 2025-09-11 | 47.05 | 52.73 | 46.36 | 52.73 | +10.00% | 143.06 | 3.93% |
| 2025-09-10 | 46.14 | 48.82 | 45.68 | 47.94 | +0.80% | 95.49 | 2.79% |
| 2025-09-09 | 49.62 | 50.59 | 47.33 | 47.56 | -4.10% | 91.04 | 2.60% |
| 2025-09-08 | 48.94 | 51.76 | 48.63 | 49.59 | +5.40% | 145.57 | 3.99% |
| 2025-09-05 | 44.22 | 47.05 | 43.56 | 47.05 | +6.33% | 104.89 | 3.15% |
| 2025-09-04 | 43.57 | 45.55 | 43.36 | 44.25 | +2.71% | 89.41 | 2.77% |
| 2025-09-03 | 43.87 | 44.29 | 42.86 | 43.08 | -1.32% | 44.03 | 1.39% |
| 2025-09-02 | 44.94 | 45.45 | 43.36 | 43.66 | -3.25% | 65.57 | 2.04% |
| 2025-09-01 | 45.96 | 46.65 | 44.76 | 45.13 | -1.54% | 64.02 | 1.94% |
| 2025-08-29 | 45.95 | 47.21 | 45.03 | 45.84 | -0.26% | 79.71 | 2.39% |
| 2025-08-28 | 44.85 | 45.96 | 44.21 | 45.96 | +2.49% | 74.85 | 2.28% |
| 2025-08-27 | 44.88 | 47.02 | 44.76 | 44.84 | -1.36% | 92.78 | 2.78% |
| 2025-08-26 | 43.06 | 46.65 | 43.06 | 45.46 | +6.17% | 100.01 | 3.07% |
| 2025-08-25 | 43.24 | 44.15 | 42.00 | 42.82 | +0.59% | 65.71 | 2.10% |
| 2025-08-22 | 41.33 | 42.75 | 41.20 | 42.57 | +1.21% | 59.00 | 1.94% |
| 2025-08-21 | 39.97 | 42.30 | 39.69 | 42.06 | +5.34% | 83.01 | 2.77% |
| 2025-08-20 | 38.87 | 40.62 | 38.10 | 39.92 | +2.43% | 52.82 | 1.83% |