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
2022-12-30 32.32 32.43 31.72 31.75 29.1M
2022-12-29 31.70 32.50 31.61 32.07 34.1M
2022-12-28 32.06 32.55 31.84 31.86 32.0M
2022-12-27 32.21 32.50 31.62 32.30 30.8M
2022-12-26 31.46 32.79 31.41 31.89 37.0M
2022-12-23 31.40 31.83 31.12 31.46 23.9M
2022-12-22 30.82 32.10 30.41 31.62 63.8M
2022-12-21 30.52 31.11 30.40 30.52 27.4M
2022-12-20 30.88 31.25 30.29 30.41 44.6M
2022-12-19 31.49 31.98 30.85 30.92 28.6M
2022-12-16 31.52 31.76 30.93 31.71 33.4M
2022-12-15 31.54 32.60 31.48 31.77 32.1M
2022-12-14 31.95 32.15 31.50 31.53 31.8M
2022-12-13 32.60 32.72 31.70 31.76 39.4M
2022-12-12 31.67 33.06 31.41 32.80 68.8M
2022-12-09 31.67 32.00 31.31 31.95 37.0M
2022-12-08 32.05 32.25 31.51 31.64 36.9M
2022-12-07 31.63 32.50 31.50 32.05 61.5M
2022-12-06 30.14 32.14 29.96 31.62 110.3M
2022-12-05 30.37 30.79 29.80 30.16 99.7M
2022-12-02 31.05 31.20 30.61 30.65 42.0M
2022-12-01 31.50 32.09 30.88 31.05 65.9M
2022-11-30 31.02 31.34 30.52 30.91 55.9M
2022-11-29 30.97 31.42 30.70 31.35 44.1M
2022-11-28 30.20 31.08 30.00 30.73 42.8M
2022-11-25 31.67 32.35 31.39 31.39 45.2M
2022-11-24 32.45 32.80 31.52 31.67 36.1M
2022-11-23 32.32 32.64 31.72 32.13 33.2M
2022-11-22 32.54 33.05 32.21 32.57 31.9M
2022-11-21 32.22 32.78 31.85 32.67 38.8M
2022-11-18 33.39 33.39 32.50 32.62 59.1M
2022-11-17 33.50 33.50 32.32 33.25 48.9M
2022-11-16 34.00 34.06 33.18 33.58 60.4M
2022-11-15 31.60 34.45 31.50 34.17 113.9M
2022-11-14 31.71 32.40 31.57 31.74 62.9M
2022-11-11 31.50 31.79 31.12 31.43 86.7M
2022-11-10 31.50 31.50 29.57 30.43 133.7M
2022-11-09 33.49 33.49 31.80 32.08 110.2M
2022-11-08 32.22 32.77 31.60 32.01 59.0M
2022-11-07 33.01 33.12 31.90 32.39 68.6M
2022-11-04 30.60 32.25 30.50 31.78 74.9M
2022-11-03 29.94 30.95 29.80 30.50 69.8M
2022-11-02 30.48 31.10 30.20 30.50 103.7M
2022-11-01 28.55 29.56 28.09 29.48 96.3M
2022-10-31 28.16 29.28 27.75 28.50 129.9M
2022-10-28 27.41 27.79 26.49 26.63 63.8M
2022-10-27 28.02 28.50 27.75 27.91 44.7M
2022-10-26 27.70 28.45 27.32 28.00 48.9M
2022-10-25 28.00 28.15 27.41 27.58 48.8M
2022-10-24 28.39 28.95 27.21 27.60 67.0M
2022-10-21 29.10 29.17 28.25 28.39 50.2M
2022-10-20 29.16 29.67 28.48 29.10 52.6M
2022-10-19 29.47 29.81 29.00 29.19 42.4M
2022-10-18 30.80 31.13 29.73 29.77 47.7M
2022-10-17 29.12 30.62 29.06 30.50 50.5M
2022-10-14 28.90 29.84 28.63 29.59 68.4M
2022-10-13 28.37 29.08 28.24 28.53 61.4M
2022-10-12 27.80 28.64 27.50 28.62 57.5M
2022-10-11 28.00 28.20 27.40 27.75 49.2M
2022-10-10 29.40 29.50 27.95 28.00 61.6M
2022-09-30 29.90 30.22 29.12 29.40 65.7M
2022-09-29 31.10 31.13 30.05 30.31 49.2M
2022-09-28 31.50 31.64 30.52 30.56 58.9M
2022-09-27 31.68 31.92 31.09 31.90 50.1M
2022-09-26 31.55 32.38 31.50 31.68 39.6M
2022-09-23 32.24 32.66 31.53 31.89 45.9M
2022-09-22 32.43 32.79 32.03 32.17 53.1M
2022-09-21 33.17 33.62 32.50 32.80 60.2M
2022-09-20 34.20 34.42 32.50 33.50 55.2M
2022-09-19 33.80 33.99 32.68 33.82 69.7M
2022-09-16 34.50 35.12 34.01 34.18 43.1M
2022-09-15 35.50 35.65 34.28 34.91 45.8M
2022-09-14 35.95 36.18 35.40 35.46 52.2M
2022-09-13 37.10 38.20 36.71 36.77 75.5M
2022-09-09 36.18 36.50 35.29 36.24 44.4M
2022-09-08 36.60 37.09 35.76 36.28 55.1M
2022-09-07 36.76 36.97 36.10 36.33 75.2M
2022-09-06 37.83 37.99 36.51 36.84 66.6M
2022-09-05 37.78 38.28 36.77 37.95 42.9M
2022-09-02 36.19 38.55 35.94 37.90 65.9M
2022-09-01 37.40 37.86 35.90 35.90 57.2M
2022-08-31 37.50 38.08 36.90 37.52 53.1M
2022-08-30 38.65 38.66 37.00 37.83 54.7M
2022-08-29 38.05 39.61 37.82 38.63 64.1M
2022-08-26 39.88 40.20 38.48 38.70 147.3M
2022-08-25 37.06 38.00 36.59 37.70 61.5M
2022-08-24 38.09 38.29 36.49 36.65 65.1M
2022-08-23 38.38 38.87 37.80 38.37 58.4M
2022-08-22 37.20 39.95 36.95 38.38 94.6M
2022-08-19 38.22 38.80 37.33 37.40 48.7M
2022-08-18 38.10 38.90 37.74 38.23 63.2M
2022-08-17 36.86 39.10 36.04 38.42 103.9M
2022-08-16 36.92 37.71 36.25 36.63 79.5M
2022-08-15 37.16 38.52 36.80 37.29 90.2M
2022-08-12 37.70 38.28 36.90 36.96 90.1M
2022-08-11 35.48 38.16 35.22 38.16 148.5M
2022-08-10 35.05 35.65 34.48 34.69 40.8M
2022-08-09 35.00 35.67 34.83 35.38 48.5M
2022-08-08 34.54 36.30 34.54 35.51 76.5M
2022-08-05 34.56 35.15 33.96 34.72 61.7M
2022-08-04 34.04 35.01 33.82 34.58 57.0M
2022-08-03 34.69 35.38 33.40 33.67 70.4M
2022-08-02 35.23 35.60 34.50 34.68 88.5M
2022-08-01 33.96 36.43 33.20 35.95 136.9M
2022-07-29 33.41 34.57 33.08 33.95 114.5M
2022-07-28 30.95 33.94 30.95 33.53 177.7M
2022-07-27 30.90 31.36 30.79 30.86 30.7M
2022-07-26 31.01 31.13 30.42 31.06 36.7M
2022-07-25 31.17 31.30 30.70 30.80 30.4M
2022-07-22 31.98 32.00 30.77 31.17 63.2M
2022-07-21 31.76 32.57 31.50 31.91 50.9M
2022-07-20 32.63 33.12 31.81 31.96 58.5M
2022-07-19 31.89 32.60 31.70 32.42 62.1M
2022-07-18 33.02 33.35 31.50 32.50 74.7M
2022-07-15 32.66 34.05 32.06 33.00 66.7M
2022-07-14 32.47 33.11 31.85 32.65 44.7M
2022-07-13 33.18 33.68 32.29 32.57 59.2M
2022-07-12 33.62 33.84 33.10 33.40 57.7M
2022-07-11 34.47 34.58 33.30 33.61 79.0M
2022-07-08 32.50 35.08 32.50 34.64 188.4M
2022-07-07 30.80 32.73 29.90 32.36 135.5M
2022-07-06 31.11 31.40 30.68 30.86 76.7M
2022-07-05 32.49 32.49 30.80 31.11 157.9M
2022-07-04 33.50 33.53 32.41 32.60 104.7M
2022-07-01 33.91 34.97 33.71 34.11 77.8M
2022-06-30 32.60 34.09 32.59 33.79 70.8M
2022-06-29 34.08 34.26 32.68 32.72 77.8M
2022-06-28 32.81 34.15 32.52 34.10 95.9M
2022-06-27 32.40 33.16 31.98 32.93 92.0M
2022-06-24 32.33 33.00 32.16 32.41 79.8M
2022-06-23 32.00 32.22 31.35 32.15 93.7M
2022-06-22 33.89 34.04 31.21 32.13 142.1M
2022-06-21 33.31 34.48 33.16 33.88 80.5M
2022-06-20 33.40 33.72 32.52 33.19 72.6M
2022-06-17 32.86 33.78 32.71 33.27 70.3M
2022-06-16 33.33 33.88 33.09 33.28 50.4M
2022-06-15 33.10 34.12 32.62 33.08 71.6M
2022-06-14 33.20 33.20 31.89 33.05 67.8M
2022-06-13 33.61 34.10 33.05 33.35 55.1M
2022-06-10 33.50 34.31 32.83 34.18 55.5M
2022-06-09 35.20 35.20 33.50 33.62 81.7M
2022-06-08 34.77 35.77 34.55 35.24 62.2M
2022-06-07 35.16 36.00 34.61 34.94 73.1M
2022-06-06 35.01 36.56 34.82 35.80 127.9M
2022-06-02 32.58 33.68 32.44 33.50 65.1M
2022-06-01 33.50 33.80 32.60 32.79 74.7M
2022-05-31 31.29 34.00 30.71 33.81 124.1M
2022-05-30 31.14 31.39 30.50 31.00 37.9M
2022-05-27 31.37 31.65 30.77 31.06 70.1M
2022-05-26 29.27 31.55 28.53 30.60 100.8M
2022-05-25 29.06 29.49 28.74 29.27 39.7M
2022-05-24 30.32 30.98 29.00 29.06 65.0M
2022-05-23 30.85 31.13 29.97 30.35 52.0M
2022-05-20 30.98 31.30 30.18 30.99 63.3M
2022-05-19 29.71 30.42 29.66 30.38 35.4M
2022-05-18 30.50 30.76 29.90 30.33 41.1M
2022-05-17 29.80 30.56 29.60 30.48 48.5M
2022-05-16 30.61 31.25 29.50 29.75 50.5M
2022-05-13 30.50 30.66 29.75 30.23 38.0M
2022-05-12 30.30 30.79 29.90 30.34 53.2M
2022-05-11 29.36 31.90 29.36 30.61 113.0M
2022-05-10 27.76 29.19 27.20 29.00 60.4M
2022-05-09 28.92 29.09 28.05 28.29 48.8M
2022-05-06 29.05 29.62 28.70 29.18 36.3M
2022-05-05 31.50 31.50 29.78 29.85 64.7M
2022-04-29 29.42 31.19 28.92 30.88 95.7M
2022-04-28 28.88 29.70 27.93 29.39 93.8M
2022-04-27 25.82 27.80 25.61 27.74 74.2M
2022-04-26 26.85 27.47 25.88 26.05 65.1M
2022-04-25 28.47 28.50 26.58 26.83 70.1M
2022-04-22 29.21 29.42 28.33 29.00 58.9M
2022-04-21 28.63 29.99 28.48 29.19 79.4M
2022-04-20 29.10 29.33 28.61 28.70 37.6M
2022-04-19 29.90 29.90 28.82 29.05 57.8M
2022-04-18 29.12 30.25 28.80 30.06 51.1M
2022-04-15 28.30 29.48 28.18 29.22 51.7M
2022-04-14 28.64 28.99 28.17 28.70 48.0M
2022-04-13 28.67 28.76 28.02 28.23 38.7M
2022-04-12 28.41 28.93 27.85 28.88 68.6M
2022-04-11 29.28 29.42 27.80 27.85 73.6M
2022-04-08 30.33 30.38 29.10 29.34 61.2M
2022-04-07 30.10 30.62 29.92 30.08 47.4M
2022-04-06 31.34 31.38 29.92 30.22 75.4M
2022-04-01 31.69 31.78 31.11 31.30 49.1M
2022-03-31 32.45 32.52 31.53 31.70 48.4M
2022-03-30 31.06 32.50 31.06 32.42 82.9M
2022-03-29 33.15 33.19 30.45 30.75 122.7M
2022-03-28 33.05 33.66 32.61 32.75 45.5M
2022-03-25 34.70 34.80 33.52 33.59 42.8M
2022-03-24 34.81 34.95 34.30 34.39 37.9M
2022-03-23 35.09 35.37 34.43 35.19 39.3M
2022-03-22 35.09 35.50 34.72 34.92 37.4M
2022-03-21 36.21 36.28 34.81 35.09 59.7M
2022-03-18 34.47 35.69 34.21 34.90 56.5M
2022-03-17 35.00 35.50 34.15 34.70 94.6M
2022-03-16 34.46 34.60 31.78 34.12 131.9M
2022-03-15 34.31 35.10 33.10 33.70 85.1M
2022-03-14 35.61 35.70 34.28 34.30 59.4M
2022-03-11 36.17 36.35 34.50 35.80 109.0M
2022-03-10 38.48 38.90 37.12 37.16 76.8M
2022-03-09 36.96 37.73 35.41 37.45 72.9M
2022-03-08 36.35 37.80 35.53 36.92 88.5M
2022-03-07 37.30 37.46 35.88 36.16 78.3M
2022-03-04 38.50 39.36 37.77 38.27 66.8M
2022-03-03 41.05 41.15 38.52 39.03 85.4M
2022-03-02 42.78 42.86 40.50 40.89 68.0M
2022-03-01 42.93 43.45 42.13 43.00 33.6M
2022-02-28 42.94 43.92 42.72 43.43 30.3M
2022-02-25 43.00 44.30 43.00 43.27 43.0M
2022-02-24 43.12 43.59 41.90 42.61 43.1M
2022-02-23 41.78 43.33 41.78 43.00 48.2M
2022-02-22 41.20 41.74 39.52 41.61 90.4M
2022-02-21 43.16 43.45 42.50 42.91 34.8M
2022-02-18 43.88 44.08 43.10 43.55 28.8M
2022-02-17 43.95 44.65 43.21 44.29 42.3M
2022-02-16 45.60 45.80 43.90 44.06 57.2M
2022-02-15 41.92 45.39 41.88 45.37 86.1M
2022-02-14 41.82 43.70 41.40 41.90 87.7M
2022-02-11 43.37 43.37 40.91 41.05 82.7M
2022-02-10 43.80 45.20 43.44 43.71 42.5M
2022-02-09 43.20 44.24 42.56 43.83 58.0M
2022-02-08 46.19 46.40 41.85 43.25 115.0M
2022-02-07 47.40 47.49 44.66 46.50 53.6M
2022-01-28 46.94 48.20 45.66 46.66 54.7M
2022-01-27 47.80 48.40 46.15 46.29 53.4M
2022-01-26 48.36 49.15 46.92 47.99 45.2M
2022-01-25 49.25 50.59 48.30 48.39 44.9M
2022-01-24 46.85 50.18 46.70 49.29 74.6M
2022-01-21 48.48 49.34 46.96 47.19 52.6M
2022-01-20 47.10 49.42 46.78 48.99 67.5M
2022-01-19 47.30 48.49 46.95 47.46 34.1M
2022-01-18 46.57 48.85 46.53 47.93 51.6M
2022-01-17 45.99 48.25 45.88 46.90 47.3M
2022-01-14 44.80 46.79 44.51 46.30 48.9M
2022-01-13 47.80 47.80 45.15 45.36 46.6M
2022-01-12 47.25 48.94 46.90 47.33 52.4M
2022-01-11 49.30 49.30 46.52 46.77 55.0M
2022-01-10 46.00 49.88 45.48 48.60 72.7M
2022-01-07 47.00 48.25 45.72 46.61 56.1M
2022-01-06 47.00 48.48 46.60 46.85 67.9M
2022-01-05 50.10 50.45 46.66 48.21 101.4M
2022-01-04 50.20 51.32 48.82 51.00 88.5M