立讯精密

002475
🏛️ 中国 →
64.69
最后更新: 2025-09-30
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 43.98 44.29 43.90 44.00 6,467.9K
09:35 44.09 44.09 43.55 43.74 3,629.4K
09:40 43.74 44.10 43.74 43.97 2,981.3K
09:45 43.92 44.00 43.79 43.85 2,459.6K
09:50 43.85 44.09 43.72 44.01 2,867.2K
09:55 44.00 44.00 43.78 43.82 1,602.9K
10:00 43.81 43.86 43.64 43.76 2,537.4K
10:05 43.77 43.77 43.65 43.71 1,101.6K
10:10 43.70 43.92 43.67 43.71 1,820.7K
10:15 43.71 44.05 43.70 44.05 1,816.4K
10:20 44.05 44.42 44.05 44.31 3,940.9K
10:25 44.25 44.26 44.07 44.11 1,933.6K
10:30 44.09 44.13 43.60 43.60 2,530.6K
10:35 43.60 43.90 43.60 43.90 1,614.6K
10:40 43.91 44.32 43.88 44.28 1,821.4K
10:45 44.28 44.30 44.10 44.19 1,718.4K
10:50 44.19 44.23 44.12 44.12 1,444.6K
10:55 44.12 44.12 43.98 44.00 984.3K
11:00 44.01 44.07 43.86 43.90 910.1K
11:05 43.89 43.96 43.74 43.78 1,226.5K
11:10 43.78 43.86 43.76 43.83 1,034.7K
11:15 43.82 43.87 43.76 43.81 1,095.8K
11:20 43.80 43.80 43.70 43.72 1,069.6K
11:25 43.71 43.74 43.61 43.64 1,198.8K
11:30 43.64 43.64 43.64 43.64 1.1K
13:00 43.64 43.72 43.46 43.52 3,804.5K
13:05 43.53 43.53 43.38 43.45 1,765.9K
13:10 43.40 43.63 43.40 43.58 1,302.2K
13:15 43.56 43.62 43.46 43.49 863.5K
13:20 43.49 43.60 43.48 43.60 757.6K
13:25 43.59 43.60 43.42 43.46 1,169.1K
13:30 43.48 43.48 43.28 43.28 1,847.6K
13:35 43.29 43.30 43.19 43.20 2,220.8K
13:40 43.19 43.44 43.12 43.27 2,310.5K
13:45 43.27 43.27 43.02 43.15 2,284.5K
13:50 43.14 43.31 43.11 43.31 1,558.4K
13:55 43.30 43.32 43.12 43.25 1,254.7K
14:00 43.23 43.45 43.20 43.42 2,055.8K
14:05 43.40 43.64 43.40 43.55 2,496.1K
14:10 43.55 43.70 43.53 43.66 4,287.4K
14:15 43.65 43.67 43.37 43.44 2,232.6K
14:20 43.43 43.56 43.38 43.38 1,802.6K
14:25 43.40 43.45 43.32 43.43 1,968.0K
14:30 43.45 43.55 43.40 43.50 1,896.7K
14:35 43.49 43.49 43.23 43.23 1,428.3K
14:40 43.23 43.25 43.12 43.16 2,448.9K
14:45 43.16 43.17 43.00 43.00 3,793.6K
14:50 43.03 43.13 43.01 43.10 3,433.6K
14:55 43.12 43.21 43.10 43.20 1,226.4K
15:40 43.22 43.22 43.22 43.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据