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
2024-12-31 42.10 42.10 40.45 40.76 64.1M
2024-12-30 41.35 42.10 41.15 41.65 58.5M
2024-12-27 42.28 42.29 41.23 41.35 82.6M
2024-12-26 40.96 42.38 40.63 42.32 90.5M
2024-12-25 41.40 41.98 40.92 41.07 46.9M
2024-12-24 40.56 41.45 40.25 41.40 59.5M
2024-12-23 41.28 41.83 40.30 40.46 57.0M
2024-12-20 41.72 41.95 41.18 41.28 61.4M
2024-12-19 39.65 41.85 39.34 41.67 108.5M
2024-12-18 40.53 40.69 39.96 40.06 45.5M
2024-12-17 39.78 41.35 39.69 40.30 72.0M
2024-12-16 40.40 40.66 39.65 39.78 52.4M
2024-12-13 41.00 41.08 40.40 40.58 66.3M
2024-12-12 41.39 42.20 40.93 41.37 70.7M
2024-12-11 40.91 42.07 40.20 41.25 95.8M
2024-12-10 41.25 41.83 40.65 40.89 131.0M
2024-12-09 40.21 40.59 39.65 39.88 42.6M
2024-12-06 39.70 40.50 39.50 40.21 88.5M
2024-12-05 39.50 39.80 38.91 39.37 52.4M
2024-12-04 40.35 40.50 39.33 39.59 57.1M
2024-12-03 40.56 40.74 39.92 40.31 70.1M
2024-12-02 39.19 40.85 39.18 40.56 136.6M
2024-11-29 38.05 39.28 38.05 38.68 90.1M
2024-11-28 38.86 38.94 38.14 38.20 73.0M
2024-11-27 37.03 39.50 36.90 39.13 149.5M
2024-11-26 36.81 37.88 36.66 37.16 75.6M
2024-11-25 37.66 37.80 36.31 36.66 98.8M
2024-11-22 39.00 39.63 37.60 37.65 90.3M
2024-11-21 38.51 39.63 38.00 39.23 97.1M
2024-11-20 38.54 38.72 38.18 38.59 80.3M
2024-11-19 38.60 38.89 37.74 38.53 86.8M
2024-11-18 39.30 39.81 38.32 38.51 80.2M
2024-11-15 39.90 40.32 39.30 39.30 77.1M
2024-11-14 41.58 41.58 40.00 40.10 82.9M
2024-11-13 41.00 41.68 40.50 41.59 104.3M
2024-11-12 40.75 42.69 40.10 41.54 199.2M
2024-11-11 40.02 40.82 39.51 40.70 137.2M
2024-11-08 41.50 41.55 40.14 40.30 127.0M
2024-11-07 40.55 40.95 40.00 40.93 146.0M
2024-11-06 43.21 43.25 41.09 41.33 187.0M
2024-11-05 42.71 43.55 42.12 43.20 85.9M
2024-11-04 42.19 43.25 42.11 42.81 49.1M
2024-11-01 42.23 43.30 42.08 42.19 59.4M
2024-10-31 42.98 43.19 41.91 42.22 75.9M
2024-10-30 43.10 43.86 42.80 42.98 58.7M
2024-10-29 43.63 44.40 43.22 43.42 65.6M
2024-10-28 43.60 43.97 42.33 43.63 60.4M
2024-10-25 43.95 44.15 42.60 43.35 78.6M
2024-10-24 44.50 44.56 43.62 43.95 73.2M
2024-10-23 45.77 46.33 44.93 45.21 53.5M
2024-10-22 45.42 46.99 44.42 46.05 66.6M
2024-10-21 44.87 47.15 43.91 45.42 126.0M
2024-10-18 42.00 45.21 42.00 44.45 122.2M
2024-10-17 42.32 43.09 41.95 41.96 54.2M
2024-10-16 42.88 43.00 41.78 42.31 65.6M
2024-10-15 43.99 45.00 43.30 43.60 73.0M
2024-10-14 41.85 44.05 41.85 43.99 82.8M
2024-10-11 43.39 43.45 41.51 42.20 71.1M
2024-10-10 42.10 44.69 42.10 43.45 117.0M
2024-10-09 45.00 45.10 41.79 42.08 150.2M
2024-10-08 47.81 47.81 43.23 46.33 204.7M
2024-09-30 42.00 43.95 41.01 43.46 160.5M
2024-09-27 38.43 41.19 38.40 40.48 120.5M
2024-09-26 38.40 38.70 37.35 38.42 100.4M
2024-09-25 39.33 39.69 38.28 38.46 67.9M
2024-09-24 37.00 38.79 36.29 38.77 71.2M
2024-09-23 36.16 37.42 36.02 36.48 31.4M
2024-09-20 36.16 36.99 36.02 36.60 60.5M
2024-09-19 35.91 36.16 35.45 35.78 44.2M
2024-09-18 36.60 36.80 34.84 35.90 61.8M
2024-09-13 36.48 37.88 36.33 37.15 48.3M
2024-09-12 36.21 36.78 35.81 36.49 37.5M
2024-09-11 36.38 36.68 35.81 36.14 31.6M
2024-09-10 35.68 36.88 35.10 36.51 51.2M
2024-09-09 35.80 36.54 35.62 35.89 44.5M
2024-09-06 37.21 37.23 35.90 35.90 54.2M
2024-09-05 37.55 37.94 37.00 37.23 48.3M
2024-09-04 37.80 38.00 36.50 37.84 65.1M
2024-09-03 38.34 39.16 38.16 38.63 37.2M
2024-09-02 39.22 39.38 38.20 38.55 55.5M
2024-08-30 37.06 40.10 37.06 39.42 110.5M
2024-08-29 36.50 37.60 35.60 37.23 50.8M
2024-08-28 36.50 37.22 36.35 36.60 36.1M
2024-08-27 37.04 37.48 36.45 36.54 43.9M
2024-08-26 37.92 38.00 36.52 37.35 71.3M
2024-08-23 37.53 37.94 37.26 37.89 34.1M
2024-08-22 37.60 38.06 36.70 37.80 51.1M
2024-08-21 36.31 38.33 36.20 37.40 57.9M
2024-08-20 36.70 37.09 36.38 36.63 28.9M
2024-08-19 37.46 37.76 36.60 36.72 35.7M
2024-08-16 36.96 37.44 36.87 37.04 38.6M
2024-08-15 36.43 37.44 36.37 36.71 44.9M
2024-08-14 36.99 37.31 36.40 36.57 29.2M
2024-08-13 36.30 37.32 36.30 37.00 38.1M
2024-08-12 36.20 36.96 36.08 36.43 32.3M
2024-08-09 35.86 36.88 35.79 36.33 52.9M
2024-08-08 34.91 35.99 34.41 35.52 50.8M
2024-08-07 35.20 35.65 34.84 35.08 33.4M
2024-08-06 35.50 35.97 34.83 35.39 60.0M
2024-08-05 35.00 36.03 34.34 34.51 131.1M
2024-08-02 37.10 38.28 37.00 37.19 50.3M
2024-08-01 38.99 39.10 37.80 37.83 50.2M
2024-07-31 37.40 38.50 37.22 38.23 77.1M
2024-07-30 38.14 38.37 37.13 37.46 59.5M
2024-07-29 37.92 39.38 37.44 38.38 74.1M
2024-07-26 36.87 38.10 36.60 37.92 73.4M
2024-07-25 37.30 37.76 36.12 37.09 76.2M
2024-07-24 38.40 38.90 37.41 37.88 70.2M
2024-07-23 39.74 39.88 38.28 38.43 70.4M
2024-07-22 40.06 40.06 38.63 39.72 83.8M
2024-07-19 39.72 40.96 39.69 40.15 91.8M
2024-07-18 40.88 41.61 39.64 40.95 104.1M
2024-07-17 43.00 43.17 41.50 42.05 70.7M
2024-07-16 41.33 43.30 41.30 43.17 91.2M
2024-07-15 41.06 41.38 40.35 40.99 47.5M
2024-07-12 40.40 41.29 40.19 40.92 68.1M
2024-07-11 41.05 42.94 40.59 41.78 105.2M
2024-07-10 41.39 41.73 40.82 41.08 74.9M
2024-07-09 39.37 41.61 39.06 41.39 114.3M
2024-07-08 38.75 39.66 38.50 39.37 78.2M
2024-07-05 39.00 39.06 37.89 38.73 67.4M
2024-07-04 38.88 39.56 38.68 38.86 54.7M
2024-07-03 39.09 39.78 38.62 38.89 52.6M
2024-07-02 39.49 39.86 38.82 39.09 69.1M
2024-07-01 39.20 39.50 37.93 38.91 66.5M
2024-06-28 38.50 39.87 38.25 39.31 93.4M
2024-06-27 38.10 40.22 38.01 38.85 124.9M
2024-06-26 37.25 38.50 37.21 38.20 79.0M
2024-06-25 37.52 37.84 36.79 37.16 82.9M
2024-06-24 37.55 38.93 37.48 37.88 103.8M
2024-06-21 36.66 38.00 36.57 37.72 67.1M
2024-06-20 37.90 38.37 37.15 37.26 78.1M
2024-06-19 37.87 38.50 37.40 38.07 96.9M
2024-06-18 37.77 38.28 36.82 37.99 160.7M
2024-06-17 34.55 37.70 34.43 37.00 161.7M
2024-06-14 33.20 34.69 33.16 34.35 101.8M
2024-06-13 33.95 34.38 33.04 33.23 89.3M
2024-06-12 33.58 34.00 33.19 33.42 130.9M
2024-06-11 31.00 31.94 30.88 31.78 67.4M
2024-06-07 33.06 33.10 31.85 32.20 77.7M
2024-06-06 33.20 33.75 32.99 33.10 68.7M
2024-06-05 32.58 33.49 32.50 32.88 69.6M
2024-06-04 32.40 32.85 32.15 32.73 48.4M
2024-06-03 31.64 33.10 31.61 32.51 83.0M
2024-05-31 32.20 32.74 31.70 31.79 56.6M
2024-05-30 31.02 32.75 30.83 32.26 77.3M
2024-05-29 31.27 31.49 30.79 31.18 43.2M
2024-05-28 31.75 31.76 31.00 31.11 61.6M
2024-05-27 31.81 32.43 31.48 31.89 55.8M
2024-05-24 32.36 32.85 31.40 31.51 81.0M
2024-05-23 32.60 32.95 32.21 32.51 49.6M
2024-05-22 31.80 33.00 31.70 32.86 84.3M
2024-05-21 31.50 32.29 31.34 31.87 57.9M
2024-05-20 31.42 32.00 31.31 31.62 47.5M
2024-05-17 31.54 31.95 31.40 31.64 52.6M
2024-05-16 31.20 32.05 30.96 31.76 101.8M
2024-05-15 31.00 31.29 30.60 30.66 41.9M
2024-05-14 31.95 32.20 31.01 31.08 107.4M
2024-05-13 29.39 30.95 29.30 30.58 87.3M
2024-05-10 29.85 29.96 29.17 29.50 51.5M
2024-05-09 29.61 30.20 29.61 29.82 49.4M
2024-05-08 30.50 30.50 29.58 29.60 79.5M
2024-05-07 30.69 31.26 30.56 30.86 58.1M
2024-05-06 30.30 31.17 30.30 30.99 141.6M
2024-04-30 29.76 29.95 29.14 29.20 63.8M
2024-04-29 29.21 30.16 29.05 29.83 121.0M
2024-04-26 28.54 29.09 28.40 28.79 83.1M
2024-04-25 28.14 29.22 28.14 28.54 123.1M
2024-04-24 27.69 28.06 27.20 27.67 78.5M
2024-04-23 27.02 27.79 27.02 27.59 60.5M
2024-04-22 26.10 27.36 25.92 27.25 73.7M
2024-04-19 26.80 26.82 26.10 26.39 67.0M
2024-04-18 27.08 27.36 26.53 27.05 70.1M
2024-04-17 26.97 27.36 26.85 27.28 63.6M
2024-04-16 27.55 27.68 26.71 26.85 79.5M
2024-04-15 27.83 28.08 27.51 27.80 57.4M
2024-04-12 27.82 28.50 27.70 27.82 62.0M
2024-04-11 27.45 28.18 27.40 27.63 48.5M
2024-04-10 28.37 28.38 27.45 27.69 61.3M
2024-04-09 28.10 28.56 27.97 28.45 44.6M
2024-04-08 28.58 28.60 27.80 28.04 79.8M
2024-04-03 28.65 29.22 28.45 28.76 68.8M
2024-04-02 29.67 29.75 28.39 28.64 100.7M
2024-04-01 29.80 30.00 29.42 29.67 62.5M
2024-03-29 29.51 29.76 28.88 29.41 68.8M
2024-03-28 29.40 30.20 29.20 29.75 72.9M
2024-03-27 30.45 30.64 29.41 29.41 93.3M
2024-03-26 30.00 31.29 29.99 30.95 117.0M
2024-03-25 31.50 31.60 30.36 30.47 157.4M
2024-03-22 29.96 32.28 29.85 31.84 239.2M
2024-03-21 30.06 30.35 29.60 29.73 113.1M
2024-03-20 29.54 30.57 29.45 29.65 177.7M
2024-03-19 28.10 29.90 27.95 29.46 228.7M
2024-03-18 27.80 28.18 27.61 28.04 91.0M
2024-03-15 27.45 27.78 27.35 27.77 57.2M
2024-03-14 28.16 28.18 27.33 27.56 88.6M
2024-03-13 28.49 28.64 28.19 28.25 61.5M
2024-03-12 28.24 28.76 28.12 28.49 103.2M
2024-03-11 27.36 28.30 27.07 28.26 127.6M
2024-03-08 27.33 27.68 27.05 27.56 85.7M
2024-03-07 27.74 28.02 27.18 27.18 97.6M
2024-03-06 27.75 28.68 27.30 27.96 124.8M
2024-03-05 27.66 28.49 27.45 28.19 121.4M
2024-03-04 28.58 28.82 27.66 28.01 116.6M
2024-03-01 27.45 28.44 27.30 28.34 137.9M
2024-02-29 26.90 27.66 26.76 27.58 121.4M
2024-02-28 28.12 28.59 27.17 27.17 128.9M
2024-02-27 27.15 28.11 27.05 28.11 110.9M
2024-02-26 27.07 27.86 26.71 27.43 102.2M
2024-02-23 27.50 27.58 26.74 27.16 104.5M
2024-02-22 27.48 27.66 27.08 27.60 60.6M
2024-02-21 26.66 27.88 26.50 27.47 86.5M
2024-02-20 27.19 27.29 26.28 26.98 111.6M
2024-02-19 28.80 28.98 27.01 27.49 128.3M
2024-02-08 28.50 29.40 28.40 28.94 61.3M
2024-02-07 28.24 28.65 27.96 28.23 63.4M
2024-02-06 26.54 28.26 26.50 28.22 80.5M
2024-02-05 25.64 27.66 25.30 26.98 95.1M
2024-02-02 25.82 26.45 24.88 25.63 61.7M
2024-02-01 25.47 26.24 25.06 25.85 54.3M
2024-01-31 26.45 26.45 25.20 25.49 84.9M
2024-01-30 27.02 27.30 26.45 26.52 41.6M
2024-01-29 27.82 27.92 27.08 27.16 58.3M
2024-01-26 29.00 29.06 27.60 27.82 91.8M
2024-01-25 29.00 29.29 28.61 29.13 51.9M
2024-01-24 29.29 29.49 28.24 29.05 49.6M
2024-01-23 28.92 29.48 28.56 29.27 55.3M
2024-01-22 29.73 29.94 28.58 28.93 54.2M
2024-01-19 28.53 29.58 28.51 29.34 55.3M
2024-01-18 28.20 28.80 27.75 28.72 65.0M
2024-01-17 30.20 30.20 28.40 28.40 98.1M
2024-01-16 30.40 30.60 29.93 30.29 47.7M
2024-01-15 30.35 30.90 30.03 30.68 37.3M
2024-01-12 31.01 31.09 30.32 30.60 56.2M
2024-01-11 31.00 31.46 30.63 31.30 53.0M
2024-01-10 31.46 31.52 30.97 31.22 38.5M
2024-01-09 31.55 32.30 31.27 31.46 37.1M
2024-01-08 32.46 32.65 31.30 31.33 42.7M
2024-01-05 32.80 33.33 32.20 32.50 38.6M
2024-01-04 32.60 32.80 32.17 32.50 37.8M
2024-01-03 33.69 33.93 32.41 32.67 77.0M
2024-01-02 34.44 34.96 33.95 33.98 47.1M