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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 48.55 49.58 47.78 49.20 54.2M
2021-12-30 47.00 49.10 46.77 48.51 64.1M
2021-12-29 48.48 48.48 47.02 47.71 39.9M
2021-12-28 48.82 49.30 47.41 48.18 52.0M
2021-12-27 49.30 50.88 48.41 48.70 58.7M
2021-12-24 48.52 50.10 48.52 49.54 63.9M
2021-12-23 48.50 49.30 47.25 49.00 70.4M
2021-12-22 45.52 49.16 45.52 47.80 112.9M
2021-12-21 44.18 46.40 44.17 45.51 52.4M
2021-12-20 45.50 46.47 43.88 44.37 58.5M
2021-12-17 46.00 46.77 45.65 45.78 39.1M
2021-12-16 45.91 46.78 45.45 46.56 51.8M
2021-12-15 46.12 46.66 45.10 45.37 55.7M
2021-12-14 46.60 46.96 45.90 46.35 54.7M
2021-12-13 45.32 47.00 45.22 46.66 81.3M
2021-12-10 44.86 45.87 44.75 45.32 68.2M
2021-12-09 44.10 46.77 43.64 45.61 141.3M
2021-12-08 41.70 44.33 40.88 44.09 127.2M
2021-12-07 40.20 42.00 40.08 41.52 93.2M
2021-12-06 38.63 40.10 38.20 39.53 55.5M
2021-12-03 38.65 39.00 38.10 38.63 49.6M
2021-12-02 39.41 40.07 38.44 38.63 55.8M
2021-12-01 39.58 40.08 39.40 39.80 28.4M
2021-11-30 40.10 40.18 39.53 39.65 41.8M
2021-11-29 39.48 40.97 39.25 40.10 48.0M
2021-11-26 41.60 41.60 40.01 40.12 58.7M
2021-11-25 41.90 42.49 41.38 41.75 30.4M
2021-11-24 42.32 42.65 41.36 42.30 40.5M
2021-11-23 42.55 42.77 41.80 42.02 39.4M
2021-11-22 43.31 43.33 42.23 42.76 62.0M
2021-11-19 40.77 43.95 40.77 43.10 100.7M
2021-11-18 42.16 43.20 40.60 40.85 59.4M
2021-11-17 42.70 42.85 42.00 42.46 44.8M
2021-11-16 41.44 43.35 41.36 42.88 82.7M
2021-11-15 40.46 42.04 40.31 41.74 73.7M
2021-11-12 39.81 40.78 39.13 40.48 41.4M
2021-11-11 39.40 40.57 39.22 39.89 53.3M
2021-11-10 39.89 40.13 39.20 39.55 44.2M
2021-11-09 40.70 41.00 39.20 39.90 55.5M
2021-11-08 41.02 41.19 39.68 40.70 55.0M
2021-11-05 41.21 42.17 41.15 41.20 61.8M
2021-11-04 39.96 41.97 39.86 41.20 84.4M
2021-11-03 40.00 40.18 39.09 39.78 44.0M
2021-11-02 39.70 40.48 39.20 39.78 61.7M
2021-11-01 38.64 40.03 38.00 39.79 77.8M
2021-10-29 38.86 39.32 38.20 38.64 70.4M
2021-10-28 37.00 40.10 36.75 38.88 161.3M
2021-10-27 39.10 39.10 38.01 38.12 65.9M
2021-10-26 37.55 39.50 37.22 39.32 106.4M
2021-10-25 37.80 38.18 37.15 37.76 45.6M
2021-10-22 37.27 38.12 36.94 37.83 52.2M
2021-10-21 37.00 38.30 36.85 37.28 62.3M
2021-10-20 37.39 37.44 36.51 37.09 43.8M
2021-10-19 34.93 37.68 34.93 36.99 85.7M
2021-10-18 36.08 36.08 34.56 34.79 53.5M
2021-10-15 35.80 36.60 35.37 36.18 45.6M
2021-10-14 36.43 36.45 35.69 35.72 30.6M
2021-10-13 36.22 36.49 35.60 36.16 42.9M
2021-10-12 37.57 37.69 36.13 36.45 54.3M
2021-10-11 37.60 38.79 37.40 37.57 61.2M
2021-10-08 37.00 37.92 36.50 37.68 85.9M
2021-09-30 35.71 36.20 35.50 35.71 36.2M
2021-09-29 35.20 36.13 34.59 35.71 55.1M
2021-09-28 36.84 36.84 35.60 35.81 54.6M
2021-09-27 35.60 37.36 35.40 36.84 97.2M
2021-09-24 35.30 36.64 34.90 35.60 96.0M
2021-09-23 33.00 35.58 33.00 35.48 124.9M
2021-09-22 33.00 33.55 32.80 32.90 36.6M
2021-09-17 33.89 34.02 33.33 33.53 38.1M
2021-09-16 33.60 34.14 33.25 34.08 57.8M
2021-09-15 34.30 34.31 33.32 33.40 73.6M
2021-09-14 35.01 35.35 34.20 34.32 51.2M
2021-09-13 36.00 36.00 34.86 34.99 63.2M
2021-09-10 35.15 36.34 34.85 36.02 78.0M
2021-09-09 35.40 35.70 34.81 35.34 49.5M
2021-09-08 35.33 36.84 35.25 36.12 96.7M
2021-09-07 35.33 35.42 34.71 35.11 53.8M
2021-09-06 34.20 35.46 34.00 35.27 56.5M
2021-09-03 34.27 34.58 33.59 34.20 43.6M
2021-09-02 34.52 35.19 33.77 34.25 60.2M
2021-09-01 33.80 34.65 33.36 34.31 74.4M
2021-08-31 35.14 35.32 33.60 33.86 112.6M
2021-08-30 38.21 38.49 35.00 35.72 142.6M
2021-08-27 37.30 38.72 37.01 37.98 66.8M
2021-08-26 37.24 37.64 36.60 37.22 51.9M
2021-08-25 37.05 38.38 37.05 37.20 97.9M
2021-08-24 39.30 39.40 38.58 38.68 40.5M
2021-08-23 38.45 39.16 38.05 38.97 49.2M
2021-08-20 37.50 38.17 36.84 37.95 53.4M
2021-08-19 38.00 38.90 37.66 37.70 50.1M
2021-08-18 37.91 38.50 37.55 38.23 35.1M
2021-08-17 38.58 39.08 37.44 37.78 50.7M
2021-08-16 39.20 39.67 38.50 38.63 60.2M
2021-08-13 42.30 42.46 38.88 39.34 117.6M
2021-08-12 41.78 42.70 41.52 42.16 70.4M
2021-08-11 42.05 42.15 41.32 41.81 45.3M
2021-08-10 41.97 42.30 41.08 41.82 61.6M
2021-08-09 40.02 42.34 39.81 42.18 85.0M
2021-08-06 41.28 41.28 40.28 40.65 61.0M
2021-08-05 41.60 42.45 40.98 41.43 83.6M
2021-08-04 39.31 41.96 39.01 41.54 123.3M
2021-08-03 38.20 39.85 37.87 39.08 86.3M
2021-08-02 36.31 38.74 35.60 38.26 106.4M
2021-07-30 37.85 37.88 36.10 36.98 89.2M
2021-07-29 38.37 38.87 37.85 38.27 68.0M
2021-07-28 38.30 38.60 36.66 37.69 75.5M
2021-07-27 40.02 40.66 38.59 38.63 90.8M
2021-07-26 40.55 41.07 39.06 39.79 76.4M
2021-07-23 41.11 41.55 40.10 40.45 83.7M
2021-07-22 42.00 42.51 40.45 41.29 110.1M
2021-07-21 43.11 43.91 41.98 42.05 94.2M
2021-07-20 42.10 43.31 42.00 43.22 59.9M
2021-07-19 41.40 42.67 41.06 42.67 71.5M
2021-07-16 42.18 42.78 41.21 41.26 65.5M
2021-07-15 43.72 43.78 41.67 42.26 79.9M
2021-07-14 43.11 44.13 42.89 43.13 62.4M
2021-07-13 44.99 44.99 42.91 43.06 118.2M
2021-07-12 46.50 46.80 45.00 45.50 87.0M
2021-07-09 46.00 47.18 44.66 46.27 80.9M
2021-07-08 45.49 47.22 45.49 46.66 92.6M
2021-07-07 44.90 46.25 44.51 45.32 68.3M
2021-07-06 46.05 46.16 44.36 45.40 66.5M
2021-07-05 44.00 45.75 43.88 45.72 77.5M
2021-07-02 45.37 45.47 43.38 43.60 92.9M
2021-07-01 46.58 46.67 45.35 45.80 61.2M
2021-06-30 47.20 47.48 45.52 46.00 100.7M
2021-06-29 47.18 48.20 46.56 47.49 74.4M
2021-06-28 47.40 48.99 46.30 47.28 127.8M
2021-06-25 45.86 50.08 44.97 47.01 171.3M
2021-06-24 44.70 46.50 44.67 45.84 146.6M
2021-06-23 41.80 44.78 41.23 44.05 133.0M
2021-06-22 42.18 42.48 41.13 41.84 76.1M
2021-06-21 39.58 42.30 39.28 42.10 137.3M
2021-06-18 39.42 40.01 39.00 39.76 67.1M
2021-06-17 37.87 39.50 37.70 39.32 73.5M
2021-06-16 39.99 40.19 37.66 37.87 73.0M
2021-06-15 39.02 39.99 38.80 39.81 69.0M
2021-06-11 40.20 40.35 38.41 39.00 88.6M
2021-06-10 40.82 41.10 39.90 40.38 73.0M
2021-06-09 40.50 41.07 39.71 40.90 89.2M
2021-06-08 39.39 41.13 39.22 40.25 129.3M
2021-06-07 38.46 39.64 38.45 39.42 85.5M
2021-06-04 38.07 38.68 37.38 38.35 58.8M
2021-06-03 38.29 39.55 38.10 38.53 67.1M
2021-06-02 39.25 39.40 38.02 38.32 64.7M
2021-06-01 38.95 40.16 38.33 39.21 81.7M
2021-05-31 39.43 39.44 38.41 39.00 74.6M
2021-05-28 39.91 40.15 38.75 39.30 84.8M
2021-05-27 39.18 40.30 38.91 39.90 97.5M
2021-05-26 39.99 40.33 38.63 39.12 118.5M
2021-05-25 36.92 40.00 36.52 39.79 201.7M
2021-05-24 34.57 37.00 34.28 36.80 125.7M
2021-05-21 35.94 36.56 34.49 34.65 68.6M
2021-05-20 35.55 36.28 35.26 35.94 60.1M
2021-05-19 34.51 36.20 34.13 35.75 86.0M
2021-05-18 34.60 35.17 34.03 34.79 64.4M
2021-05-17 33.50 35.69 33.49 34.78 98.6M
2021-05-14 33.05 33.52 31.95 33.47 74.7M
2021-05-13 33.01 33.56 32.83 32.96 60.0M
2021-05-12 34.38 34.43 33.20 33.67 69.4M
2021-05-11 34.36 34.60 33.60 34.50 58.0M
2021-05-10 34.66 35.20 33.80 34.52 66.0M
2021-05-07 36.50 36.92 34.56 34.70 74.5M
2021-05-06 36.65 37.65 36.03 36.33 56.2M
2021-04-30 36.90 37.19 36.45 36.96 56.3M
2021-04-29 37.19 37.65 36.55 36.71 65.5M
2021-04-28 37.87 38.12 37.05 37.20 105.3M
2021-04-27 36.20 38.43 35.41 38.40 125.1M
2021-04-26 36.40 37.42 35.72 36.33 112.2M
2021-04-23 36.89 38.01 36.52 37.39 110.9M
2021-04-22 36.57 38.62 35.32 37.37 176.0M
2021-04-21 34.20 36.31 34.02 36.17 110.0M
2021-04-20 36.34 36.34 35.24 35.26 115.0M
2021-04-19 33.41 36.61 33.35 36.56 192.1M
2021-04-16 33.48 33.59 32.58 33.28 48.6M
2021-04-15 34.17 34.27 32.90 33.47 63.9M
2021-04-14 34.25 34.42 33.68 34.15 52.8M
2021-04-13 32.79 34.85 32.79 34.13 100.4M
2021-04-12 33.61 33.87 32.59 32.76 46.1M
2021-04-09 34.07 34.28 33.30 33.45 51.3M
2021-04-08 34.61 34.85 34.01 34.06 47.2M
2021-04-07 35.25 35.25 34.10 34.48 57.6M
2021-04-06 35.84 36.17 35.04 35.09 64.6M
2021-04-02 35.12 36.25 34.81 35.73 85.2M
2021-04-01 34.11 35.27 33.91 35.08 87.3M
2021-03-31 33.92 34.07 33.07 33.83 58.2M
2021-03-30 33.75 34.37 33.20 33.91 81.3M
2021-03-29 35.12 35.21 33.61 33.75 95.3M
2021-03-26 33.22 35.15 32.90 34.92 116.7M
2021-03-25 32.05 33.24 31.90 32.89 95.3M
2021-03-24 34.01 34.25 32.37 32.40 131.7M
2021-03-23 35.52 36.09 34.08 34.35 119.3M
2021-03-22 36.00 36.11 32.81 35.30 174.4M
2021-03-19 38.00 38.06 35.60 35.84 136.5M
2021-03-18 38.59 38.85 37.60 38.58 70.6M
2021-03-17 37.50 39.48 36.79 38.59 85.3M
2021-03-16 38.22 39.60 37.92 38.42 81.9M
2021-03-15 40.40 40.53 37.88 38.20 127.0M
2021-03-12 42.37 42.50 40.15 40.85 110.2M
2021-03-11 43.05 43.38 40.19 42.15 140.8M
2021-03-10 45.49 46.40 43.02 43.43 77.6M
2021-03-09 46.59 46.59 42.71 44.50 74.7M
2021-03-08 48.05 48.68 46.00 46.20 55.5M
2021-03-05 45.66 48.00 45.55 47.63 63.5M
2021-03-04 48.40 48.44 45.81 46.21 78.9M
2021-03-03 48.50 49.35 48.20 48.95 54.2M
2021-03-02 48.07 49.80 47.74 49.00 101.0M
2021-03-01 47.10 47.91 46.58 47.60 49.2M
2021-02-26 46.00 47.42 45.55 46.50 61.5M
2021-02-25 47.61 47.99 46.33 46.90 54.0M
2021-02-24 48.34 48.90 46.86 47.60 63.5M
2021-02-23 48.45 49.70 48.30 48.50 57.0M
2021-02-22 49.85 49.90 48.70 48.70 77.9M
2021-02-19 49.70 49.99 48.22 49.84 70.7M
2021-02-18 53.32 53.60 49.90 50.11 120.9M
2021-02-10 51.00 53.25 50.08 52.78 92.9M
2021-02-09 47.00 50.60 47.00 50.28 87.9M
2021-02-08 50.00 50.43 45.61 47.86 125.1M
2021-02-05 49.11 50.49 49.11 49.52 67.9M
2021-02-04 50.15 50.79 48.00 49.00 153.0M
2021-02-03 53.78 53.80 51.28 51.54 86.1M
2021-02-02 53.21 54.10 51.54 53.80 79.2M
2021-02-01 53.49 53.49 51.89 53.17 60.2M
2021-01-29 51.45 53.99 51.44 53.10 114.8M
2021-01-28 53.50 53.50 50.04 50.35 122.8M
2021-01-27 52.50 54.41 52.39 53.79 68.8M
2021-01-26 54.28 55.48 52.60 52.78 97.7M
2021-01-25 53.50 56.55 52.01 55.21 204.4M
2021-01-22 58.72 59.47 56.50 57.49 89.2M
2021-01-21 56.46 58.50 56.41 57.90 90.0M
2021-01-20 56.20 56.55 55.00 56.21 75.1M
2021-01-19 57.80 57.87 55.52 55.71 109.3M
2021-01-18 57.50 58.88 57.50 57.90 77.8M
2021-01-15 59.00 59.88 56.36 57.40 100.7M
2021-01-14 62.31 63.26 59.65 59.82 114.0M
2021-01-13 60.20 62.61 59.66 62.11 124.2M
2021-01-12 60.00 60.62 58.38 60.37 113.2M
2021-01-11 60.01 61.06 58.80 61.00 128.0M
2021-01-08 59.46 61.00 58.90 60.01 149.0M
2021-01-07 55.88 58.56 55.20 58.50 145.9M
2021-01-06 56.33 57.48 55.00 55.56 91.0M
2021-01-05 53.58 56.27 53.35 56.25 125.4M
2021-01-04 55.80 55.90 53.04 54.07 143.0M