立讯精密

002475
🏛️ 中国 →
64.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 68.60 68.69 67.60 67.60 21,494.1K
09:35 67.54 68.34 67.44 67.89 18,269.4K
09:40 67.90 68.15 67.52 67.87 9,236.3K
09:45 67.89 68.34 67.87 68.10 7,151.3K
09:50 68.11 68.22 67.38 67.39 7,648.1K
09:55 67.41 67.70 67.41 67.61 7,214.2K
10:00 67.60 67.80 67.29 67.29 8,145.8K
10:05 67.27 67.37 66.97 67.29 11,216.8K
10:10 67.29 67.29 66.96 67.02 7,005.1K
10:15 67.04 67.18 66.59 66.77 11,742.9K
10:20 66.78 66.91 66.30 66.50 11,260.9K
10:25 66.50 66.71 66.11 66.18 10,041.8K
10:30 66.21 66.88 66.20 66.82 7,194.3K
10:35 66.81 66.82 65.65 65.83 12,692.7K
10:40 65.83 66.12 65.71 66.12 7,386.9K
10:45 66.19 66.35 65.88 66.06 5,208.6K
10:50 66.07 66.24 65.97 66.14 4,481.0K
10:55 66.15 66.28 66.00 66.14 3,304.1K
11:00 66.16 66.56 66.11 66.56 4,923.8K
11:05 66.56 66.56 65.91 66.05 3,792.8K
11:10 66.05 66.10 65.92 66.10 2,952.8K
11:15 66.15 66.18 65.98 66.02 2,168.4K
11:20 66.02 66.05 65.83 65.83 2,869.1K
11:25 65.81 65.98 65.80 65.89 2,530.2K
11:30 65.89 65.89 65.89 65.89 10.5K
13:00 65.89 66.02 65.79 65.92 4,696.4K
13:05 65.92 66.25 65.85 66.09 3,174.4K
13:10 66.09 66.14 65.94 66.14 2,494.8K
13:15 66.12 66.24 66.04 66.12 2,895.7K
13:20 66.11 66.27 66.09 66.13 2,402.6K
13:25 66.11 66.11 65.98 65.99 2,124.0K
13:30 65.98 66.00 65.80 65.80 2,845.3K
13:35 65.81 65.84 65.43 65.43 6,479.5K
13:40 65.42 65.56 65.33 65.41 7,052.0K
13:45 65.43 65.61 65.34 65.61 6,194.0K
13:50 65.66 65.70 65.01 65.02 8,743.3K
13:55 65.01 65.16 64.92 64.94 10,178.8K
14:00 64.93 65.23 64.93 65.20 4,960.7K
14:05 65.20 65.20 64.85 64.85 5,349.6K
14:10 64.81 64.99 64.63 64.63 6,624.9K
14:15 64.64 65.07 64.60 64.90 5,951.4K
14:20 64.89 65.05 64.70 64.71 3,852.8K
14:25 64.70 64.70 64.45 64.65 7,168.6K
14:30 64.63 64.68 64.29 64.33 7,051.4K
14:35 64.40 64.55 64.23 64.37 6,972.6K
14:40 64.37 64.80 64.37 64.77 7,264.2K
14:45 64.76 65.00 64.59 64.61 6,292.2K
14:50 64.61 64.63 64.25 64.25 9,050.9K
14:55 64.25 64.34 64.18 64.23 6,131.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 68.72 68.78 64.16 64.25 332.1M
2025-09-25 69.80 71.58 68.20 68.74 331.8M
2025-09-24 64.23 72.20 63.70 70.20 451.6M
2025-09-23 67.05 67.05 63.66 65.70 554.1M
2025-09-22 60.95 60.95 60.13 60.95 90.3M
2025-09-19 54.31 57.91 54.03 55.41 319.7M
2025-09-18 51.50 54.94 51.10 53.11 315.5M
2025-09-17 52.63 52.99 51.50 52.01 195.0M
2025-09-16 52.66 54.20 52.15 52.39 200.3M
2025-09-15 52.14 54.23 52.07 52.74 249.5M
2025-09-12 54.20 55.66 52.46 52.71 425.8M
2025-09-11 47.20 52.90 46.51 52.90 284.2M
2025-09-10 46.28 48.97 45.82 48.09 201.9M
2025-09-09 49.78 50.75 47.48 47.71 188.1M
2025-09-08 49.09 51.92 48.78 49.75 289.1M
2025-09-05 44.36 47.20 43.70 47.20 228.2M
2025-09-04 43.71 45.69 43.50 44.39 200.6M
2025-09-03 44.01 44.43 42.99 43.22 100.9M
2025-09-02 45.08 45.59 43.50 43.80 148.0M
2025-09-01 46.10 46.80 44.90 45.27 140.6M
2025-08-29 46.09 47.36 45.17 45.98 173.0M
2025-08-28 44.99 46.10 44.35 46.10 165.3M
2025-08-27 45.02 47.17 44.90 44.98 201.0M
2025-08-26 43.20 46.80 43.20 45.60 222.3M
2025-08-25 43.38 44.29 42.13 42.95 152.4M
2025-08-22 41.46 42.88 41.33 42.70 140.2M
2025-08-21 40.10 42.43 39.81 42.19 200.7M
2025-08-20 38.99 40.75 38.22 40.05 132.8M
2025-08-19 39.60 39.75 38.61 39.10 108.8M
2025-08-18 38.60 40.36 38.29 39.59 153.9M
2025-08-15 38.10 38.82 37.98 38.59 87.4M
2025-08-14 38.50 39.05 38.21 38.48 97.9M
2025-08-13 38.34 38.98 37.82 38.35 105.8M
2025-08-12 37.96 38.62 37.74 38.17 76.5M
2025-08-11 36.49 38.20 36.49 38.01 141.5M
2025-08-08 37.00 37.00 36.43 36.44 74.3M
2025-08-07 38.00 38.66 37.00 37.02 183.2M
2025-08-06 36.38 36.38 35.88 36.21 64.0M
2025-08-05 36.38 36.61 36.13 36.47 56.9M
2025-08-04 36.12 36.39 35.80 36.24 80.2M
2025-08-01 36.72 37.37 36.28 36.64 75.0M
2025-07-31 37.43 38.00 36.46 36.63 100.6M
2025-07-30 37.30 38.40 36.91 37.74 92.4M
2025-07-29 37.55 37.61 36.83 37.57 95.3M
2025-07-28 38.40 38.47 37.41 37.76 93.7M
2025-07-25 37.89 38.55 37.79 38.33 82.0M
2025-07-24 37.80 38.00 37.30 37.87 98.0M
2025-07-23 37.91 38.50 37.68 37.96 68.2M
2025-07-22 38.19 38.45 37.78 38.09 91.4M
2025-07-21 38.75 38.98 37.82 38.66 102.7M
2025-07-18 39.35 39.83 38.54 38.73 135.9M
2025-07-17 37.00 39.62 36.89 39.40 169.4M
2025-07-16 36.61 37.69 36.50 37.05 118.7M
2025-07-15 35.40 36.90 35.34 36.78 145.5M
2025-07-14 35.58 35.67 34.91 35.36 50.6M
2025-07-11 35.88 36.00 35.41 35.76 80.3M
2025-07-10 35.20 35.99 35.13 35.76 83.7M
2025-07-09 35.39 35.95 35.12 35.30 84.5M
2025-07-08 34.60 35.47 34.59 35.36 88.5M
2025-07-07 35.28 35.28 34.25 34.75 88.4M
2025-07-04 35.62 35.67 35.25 35.29 86.4M
2025-07-03 33.99 36.18 33.99 35.77 191.8M
2025-07-02 34.59 34.59 33.85 33.92 71.2M
2025-07-01 34.79 34.96 34.26 34.71 78.2M
2025-06-30 33.95 34.78 33.95 34.69 126.7M
2025-06-27 32.98 34.10 32.69 33.87 154.9M
2025-06-26 33.24 33.55 32.95 32.97 83.8M
2025-06-25 33.26 33.28 32.77 33.24 104.9M
2025-06-24 33.30 33.56 33.01 33.23 100.5M
2025-06-23 32.99 33.77 32.88 33.19 93.6M
2025-06-20 32.65 33.49 32.59 33.21 119.1M
2025-06-19 32.96 33.34 32.62 32.72 106.2M
2025-06-18 32.41 33.05 32.40 32.94 118.3M
2025-06-17 31.91 32.80 31.83 32.67 153.6M
2025-06-16 31.05 32.05 31.02 31.91 96.1M
2025-06-13 31.60 31.98 31.20 31.25 80.1M
2025-06-12 31.65 32.16 31.55 31.84 71.8M
2025-06-11 31.90 32.54 31.80 31.97 99.0M
2025-06-10 31.79 32.20 31.35 31.78 119.8M
2025-06-09 31.70 32.08 31.53 31.93 96.0M
2025-06-06 31.41 31.55 31.17 31.32 85.3M
2025-06-05 30.85 31.86 30.83 31.63 142.1M
2025-06-04 30.38 30.98 30.30 30.80 83.9M
2025-06-03 30.19 30.46 30.12 30.32 59.0M
2025-05-30 30.89 30.89 30.35 30.40 110.9M
2025-05-29 31.01 31.52 31.01 31.41 148.8M
2025-05-28 30.71 30.89 30.31 30.39 66.2M
2025-05-27 31.03 31.11 30.43 30.52 98.8M
2025-05-26 30.50 31.28 30.38 31.24 110.3M
2025-05-23 31.70 32.03 31.30 31.30 94.0M
2025-05-22 31.85 32.07 31.74 31.77 67.9M
2025-05-21 32.40 32.42 32.06 32.12 96.0M
2025-05-20 32.08 32.65 31.86 32.60 95.2M
2025-05-19 32.39 32.39 31.70 32.23 103.2M
2025-05-16 32.50 32.78 32.41 32.50 83.9M
2025-05-15 33.55 33.55 32.62 32.66 119.5M
2025-05-14 33.65 33.94 33.03 33.52 182.2M
2025-05-13 35.49 35.49 33.63 33.80 286.9M
2025-05-12 33.35 34.47 32.88 34.12 275.2M
2025-05-09 32.51 32.52 31.70 32.08 131.2M
2025-05-08 31.41 33.00 31.32 32.74 210.3M
2025-05-07 32.45 33.16 31.22 31.52 163.9M
2025-05-06 30.99 31.85 30.90 31.81 137.7M
2025-04-30 30.59 31.10 30.39 30.85 123.8M
2025-04-29 30.80 30.95 30.39 30.53 88.7M
2025-04-28 31.81 31.93 30.90 30.95 100.9M
2025-04-25 31.00 32.00 31.00 31.61 162.4M
2025-04-24 31.50 31.51 30.72 30.76 107.5M
2025-04-23 31.90 32.18 30.96 31.53 201.3M
2025-04-22 30.63 31.07 30.17 30.30 103.1M
2025-04-21 29.99 30.99 29.77 30.87 119.3M
2025-04-18 29.46 30.05 29.46 29.95 99.2M
2025-04-17 29.49 29.88 29.35 29.46 100.3M
2025-04-16 30.06 30.17 29.25 29.59 181.4M
2025-04-15 31.60 31.62 30.50 30.81 196.6M
2025-04-14 33.91 34.43 31.49 32.20 352.9M
2025-04-11 30.01 33.00 29.64 32.18 276.2M
2025-04-10 31.55 31.55 30.35 30.73 289.9M
2025-04-09 27.84 29.46 27.11 28.68 263.5M
2025-04-08 29.19 30.00 28.69 29.00 282.4M
2025-04-07 31.88 31.88 31.88 31.88 45.5M
2025-04-03 37.23 37.43 35.42 35.42 223.3M
2025-04-02 40.42 40.70 38.70 39.35 102.8M
2025-04-01 40.89 41.15 40.41 40.44 38.1M
2025-03-31 41.00 41.39 40.41 40.89 41.2M
2025-03-28 40.80 41.50 40.52 41.21 49.8M
2025-03-27 40.68 41.10 40.33 40.78 29.2M
2025-03-26 40.78 41.07 40.65 40.76 30.3M
2025-03-25 41.01 41.20 40.46 40.78 41.6M
2025-03-24 39.94 41.34 39.88 41.06 90.3M
2025-03-21 40.65 41.19 39.60 39.86 64.4M
2025-03-20 40.86 40.87 40.32 40.42 37.7M
2025-03-19 40.62 40.88 40.00 40.73 58.4M
2025-03-18 40.71 40.99 40.38 40.86 59.9M
2025-03-17 41.30 41.37 40.53 40.67 58.9M
2025-03-14 40.20 41.24 40.01 41.00 86.0M
2025-03-13 40.60 40.86 40.24 40.37 54.0M
2025-03-12 40.23 40.96 39.56 40.55 83.7M
2025-03-11 40.50 40.65 39.70 40.27 79.9M
2025-03-10 41.30 41.64 40.57 41.08 72.1M
2025-03-07 42.41 42.58 41.32 41.53 66.5M
2025-03-06 42.15 42.95 42.15 42.37 65.5M
2025-03-05 41.97 42.49 41.44 41.91 49.2M
2025-03-04 41.93 42.22 41.47 41.85 46.6M
2025-03-03 43.98 43.98 41.90 42.31 53.3M
2025-02-28 44.32 44.45 43.00 43.15 53.6M
2025-02-27 45.01 45.20 44.08 44.58 55.0M
2025-02-26 46.04 46.18 44.68 44.95 67.0M
2025-02-25 44.20 47.00 43.99 46.18 91.2M
2025-02-24 44.98 46.14 44.35 44.90 63.5M
2025-02-21 43.96 45.38 43.77 44.98 98.7M
2025-02-20 42.60 44.33 42.53 43.95 83.5M
2025-02-19 42.11 42.87 41.98 42.75 58.1M
2025-02-18 42.71 43.18 41.93 42.09 56.9M
2025-02-17 43.80 43.97 42.42 42.77 72.3M
2025-02-14 43.40 43.99 43.20 43.53 42.5M
2025-02-13 44.36 44.44 43.30 43.41 66.3M
2025-02-12 42.98 44.36 42.62 44.35 108.0M
2025-02-11 42.68 42.97 41.88 42.23 43.9M
2025-02-10 43.00 43.26 42.38 42.66 59.2M
2025-02-07 41.58 43.20 41.50 42.60 109.0M
2025-02-06 39.80 41.63 39.78 41.58 87.7M
2025-02-05 40.70 41.36 39.91 40.42 71.6M
2025-01-27 40.75 41.22 40.10 40.19 47.3M
2025-01-24 39.68 41.28 39.68 40.97 88.7M
2025-01-23 40.70 40.76 39.58 39.62 69.8M
2025-01-22 41.50 41.89 39.70 40.09 119.4M
2025-01-21 40.92 42.58 40.83 41.89 84.9M
2025-01-20 39.86 41.17 39.85 40.79 89.9M
2025-01-17 38.74 39.71 38.63 39.16 43.5M
2025-01-16 39.47 39.74 38.80 39.22 42.7M
2025-01-15 39.15 39.46 38.54 39.07 54.0M
2025-01-14 38.14 39.62 37.40 39.61 84.0M
2025-01-13 37.70 38.70 37.61 37.86 41.4M
2025-01-10 38.90 39.01 37.80 38.16 69.8M
2025-01-09 39.09 39.49 38.66 39.01 51.3M
2025-01-08 40.14 40.20 38.85 39.15 79.4M
2025-01-07 39.19 41.02 39.10 40.46 85.9M
2025-01-06 39.24 39.99 38.72 38.99 47.8M
2025-01-03 39.21 40.38 38.68 39.23 75.8M
2025-01-02 40.59 40.76 38.83 39.21 69.2M