立讯精密(002475)股票行情
立讯精密(002475)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 30.59 | 30.85 | 0.32 | 1.05% | 30.39 | 31.10 | 1238443 | 381227.25 | 1.71% |
| 2025-04-29 | 30.80 | 30.53 | -0.42 | -1.36% | 30.39 | 30.95 | 887066 | 271608.75 | 1.23% |
| 2025-04-28 | 31.81 | 30.95 | -0.66 | -2.09% | 30.90 | 31.93 | 1009146 | 315124.72 | 1.39% |
| 2025-04-25 | 31.00 | 31.61 | 0.85 | 2.76% | 31.00 | 32.00 | 1624304 | 514475.22 | 2.25% |
| 2025-04-24 | 31.50 | 30.76 | -0.77 | -2.44% | 30.72 | 31.51 | 1075001 | 333350.88 | 1.49% |
| 2025-04-23 | 31.90 | 31.53 | 1.23 | 4.06% | 30.96 | 32.18 | 2013354 | 634322.25 | 2.78% |
| 2025-04-22 | 30.63 | 30.30 | -0.57 | -1.85% | 30.17 | 31.07 | 1031460 | 313958.38 | 1.43% |
| 2025-04-21 | 29.99 | 30.87 | 0.92 | 3.07% | 29.77 | 30.99 | 1193436 | 363223.16 | 1.65% |
| 2025-04-18 | 29.46 | 29.95 | 0.49 | 1.66% | 29.46 | 30.05 | 992199 | 296145.12 | 1.37% |
| 2025-04-17 | 29.49 | 29.46 | -0.13 | -0.44% | 29.35 | 29.88 | 1003293 | 296787.53 | 1.39% |
| 2025-04-16 | 30.06 | 29.59 | -1.22 | -3.96% | 29.25 | 30.17 | 1814178 | 538556.62 | 2.51% |
| 2025-04-15 | 31.60 | 30.81 | -1.39 | -4.32% | 30.50 | 31.62 | 1966044 | 607745.44 | 2.72% |
| 2025-04-14 | 33.91 | 32.20 | 0.02 | 0.06% | 31.49 | 34.43 | 3528631 | 1150624.00 | 4.88% |
| 2025-04-11 | 30.01 | 32.18 | 1.45 | 4.72% | 29.64 | 33.00 | 2762099 | 862390.19 | 3.82% |
| 2025-04-10 | 31.55 | 30.73 | 2.05 | 7.15% | 30.35 | 31.55 | 2898769 | 903033.62 | 4.01% |
| 2025-04-09 | 27.84 | 28.68 | -0.32 | -1.10% | 27.11 | 29.46 | 2635132 | 746938.56 | 3.64% |
| 2025-04-08 | 29.19 | 29.00 | -2.88 | -9.03% | 28.69 | 30.00 | 2823765 | 815630.56 | 3.90% |
| 2025-04-07 | 31.88 | 31.88 | -3.54 | -9.99% | 31.88 | 31.88 | 454870 | 145012.56 | 0.63% |
| 2025-04-03 | 37.23 | 35.42 | -3.93 | -9.99% | 35.42 | 37.43 | 2233027 | 800354.00 | 3.09% |
| 2025-04-02 | 40.42 | 39.35 | -1.09 | -2.70% | 38.70 | 40.70 | 1028381 | 405859.91 | 1.42% |
| 2025-04-01 | 40.89 | 40.44 | -0.45 | -1.10% | 40.41 | 41.15 | 380610 | 154694.56 | 0.53% |
| 2025-03-31 | 41.00 | 40.89 | -0.32 | -0.78% | 40.41 | 41.39 | 412134 | 168470.42 | 0.57% |
| 2025-03-28 | 40.80 | 41.21 | 0.43 | 1.05% | 40.52 | 41.50 | 497873 | 204545.47 | 0.69% |
| 2025-03-27 | 40.68 | 40.78 | 0.02 | 0.05% | 40.33 | 41.10 | 292038 | 119146.95 | 0.40% |
| 2025-03-26 | 40.78 | 40.76 | -0.02 | -0.05% | 40.65 | 41.07 | 303314 | 123896.00 | 0.42% |
| 2025-03-25 | 41.01 | 40.78 | -0.28 | -0.68% | 40.46 | 41.20 | 416234 | 169584.47 | 0.58% |
| 2025-03-24 | 39.94 | 41.06 | 1.20 | 3.01% | 39.88 | 41.34 | 903183 | 369344.66 | 1.25% |
| 2025-03-21 | 40.65 | 39.86 | -0.56 | -1.39% | 39.60 | 41.19 | 644422 | 259280.97 | 0.89% |
| 2025-03-20 | 40.86 | 40.42 | -0.31 | -0.76% | 40.32 | 40.87 | 376801 | 153004.06 | 0.52% |
| 2025-03-19 | 40.62 | 40.73 | -0.13 | -0.32% | 40.00 | 40.88 | 584473 | 236332.52 | 0.81% |
| 2025-03-18 | 40.71 | 40.86 | 0.19 | 0.47% | 40.38 | 40.99 | 598912 | 244020.98 | 0.83% |
| 2025-03-17 | 41.30 | 40.67 | -0.33 | -0.80% | 40.53 | 41.37 | 589084 | 240028.92 | 0.82% |
| 2025-03-14 | 40.20 | 41.00 | 0.63 | 1.56% | 40.01 | 41.24 | 859912 | 351535.97 | 1.19% |
| 2025-03-13 | 40.60 | 40.37 | -0.18 | -0.44% | 40.24 | 40.86 | 540422 | 218874.22 | 0.75% |
| 2025-03-12 | 40.23 | 40.55 | 0.28 | 0.70% | 39.56 | 40.96 | 837443 | 337434.62 | 1.16% |
| 2025-03-11 | 40.50 | 40.27 | -0.81 | -1.97% | 39.70 | 40.65 | 799444 | 320570.66 | 1.11% |
| 2025-03-10 | 41.30 | 41.08 | -0.45 | -1.08% | 40.57 | 41.64 | 721416 | 294772.31 | 1.00% |
| 2025-03-07 | 42.41 | 41.53 | -0.84 | -1.98% | 41.32 | 42.58 | 665116 | 278619.28 | 0.92% |
| 2025-03-06 | 42.15 | 42.37 | 0.46 | 1.10% | 42.15 | 42.95 | 655338 | 278463.66 | 0.91% |
| 2025-03-05 | 41.97 | 41.91 | 0.06 | 0.14% | 41.44 | 42.49 | 491780 | 206188.14 | 0.68% |
| 2025-03-04 | 41.93 | 41.85 | -0.46 | -1.09% | 41.47 | 42.22 | 466196 | 195118.45 | 0.65% |
| 2025-03-03 | 43.98 | 42.31 | -0.84 | -1.95% | 41.90 | 43.98 | 532953 | 227478.41 | 0.74% |
| 2025-02-28 | 44.32 | 43.15 | -1.43 | -3.21% | 43.00 | 44.45 | 535684 | 233993.88 | 0.74% |
| 2025-02-27 | 45.01 | 44.58 | -0.37 | -0.82% | 44.08 | 45.20 | 550014 | 245386.47 | 0.76% |
| 2025-02-26 | 46.04 | 44.95 | -1.23 | -2.66% | 44.68 | 46.18 | 670234 | 303140.62 | 0.93% |
| 2025-02-25 | 44.20 | 46.18 | 1.28 | 2.85% | 43.99 | 47.00 | 911927 | 418761.62 | 1.26% |
| 2025-02-24 | 44.98 | 44.90 | -0.08 | -0.18% | 44.35 | 46.14 | 634777 | 286721.06 | 0.88% |
| 2025-02-21 | 43.96 | 44.98 | 1.03 | 2.34% | 43.77 | 45.38 | 987271 | 440276.53 | 1.37% |
| 2025-02-20 | 42.60 | 43.95 | 1.20 | 2.81% | 42.53 | 44.33 | 835036 | 366080.84 | 1.16% |
| 2025-02-19 | 42.11 | 42.75 | 0.66 | 1.57% | 41.98 | 42.87 | 581224 | 246253.19 | 0.81% |
| 2025-02-18 | 42.71 | 42.09 | -0.68 | -1.59% | 41.93 | 43.18 | 568752 | 242522.88 | 0.79% |
| 2025-02-17 | 43.80 | 42.77 | -0.76 | -1.75% | 42.42 | 43.97 | 722703 | 310200.41 | 1.00% |
| 2025-02-14 | 43.40 | 43.53 | 0.12 | 0.28% | 43.20 | 43.99 | 424748 | 184917.91 | 0.59% |
| 2025-02-13 | 44.36 | 43.41 | -0.94 | -2.12% | 43.30 | 44.44 | 662625 | 290081.91 | 0.92% |
| 2025-02-12 | 42.98 | 44.35 | 2.12 | 5.02% | 42.62 | 44.36 | 1080245 | 472751.22 | 1.50% |
| 2025-02-11 | 42.68 | 42.23 | -0.43 | -1.01% | 41.88 | 42.97 | 438637 | 185516.36 | 0.61% |
| 2025-02-10 | 43.00 | 42.66 | 0.06 | 0.14% | 42.38 | 43.26 | 591800 | 253135.88 | 0.82% |
| 2025-02-07 | 41.58 | 42.60 | 1.02 | 2.45% | 41.50 | 43.20 | 1090346 | 463301.38 | 1.51% |
| 2025-02-06 | 39.80 | 41.58 | 1.16 | 2.87% | 39.78 | 41.63 | 876795 | 360023.84 | 1.21% |
| 2025-02-05 | 40.70 | 40.42 | 0.23 | 0.57% | 39.91 | 41.36 | 715985 | 291514.16 | 0.99% |
| 2025-01-27 | 40.75 | 40.19 | -0.78 | -1.90% | 40.10 | 41.22 | 473248 | 191591.53 | 0.66% |
| 2025-01-24 | 39.68 | 40.97 | 1.35 | 3.41% | 39.68 | 41.28 | 886929 | 360380.88 | 1.23% |
| 2025-01-23 | 40.70 | 39.62 | -0.47 | -1.17% | 39.58 | 40.76 | 698160 | 279998.66 | 0.97% |
| 2025-01-22 | 41.50 | 40.09 | -1.80 | -4.30% | 39.70 | 41.89 | 1193905 | 482242.56 | 1.65% |
| 2025-01-21 | 40.92 | 41.89 | 1.10 | 2.70% | 40.83 | 42.58 | 849346 | 353676.78 | 1.18% |
| 2025-01-20 | 39.86 | 40.79 | 1.63 | 4.16% | 39.85 | 41.17 | 898748 | 366368.97 | 1.24% |
| 2025-01-17 | 38.74 | 39.16 | -0.06 | -0.15% | 38.63 | 39.71 | 434593 | 170374.45 | 0.60% |
| 2025-01-16 | 39.47 | 39.22 | 0.15 | 0.38% | 38.80 | 39.74 | 426706 | 167453.88 | 0.59% |
| 2025-01-15 | 39.15 | 39.07 | -0.54 | -1.36% | 38.54 | 39.46 | 540128 | 210670.61 | 0.75% |
| 2025-01-14 | 38.14 | 39.61 | 1.75 | 4.62% | 37.40 | 39.62 | 840034 | 324757.78 | 1.16% |
| 2025-01-13 | 37.70 | 37.86 | -0.30 | -0.79% | 37.61 | 38.70 | 414231 | 157851.58 | 0.57% |
| 2025-01-10 | 38.90 | 38.16 | -0.85 | -2.18% | 37.80 | 39.01 | 698491 | 266779.53 | 0.97% |
| 2025-01-09 | 39.09 | 39.01 | -0.14 | -0.36% | 38.66 | 39.49 | 513048 | 200649.81 | 0.71% |
| 2025-01-08 | 40.14 | 39.15 | -1.31 | -3.24% | 38.85 | 40.20 | 793783 | 312174.06 | 1.10% |
| 2025-01-07 | 39.19 | 40.46 | 1.47 | 3.77% | 39.10 | 41.02 | 859222 | 347446.06 | 1.19% |
| 2025-01-06 | 39.24 | 38.99 | -0.24 | -0.61% | 38.72 | 39.99 | 477535 | 187251.08 | 0.66% |
| 2025-01-03 | 39.21 | 39.23 | 0.02 | 0.05% | 38.68 | 40.38 | 758414 | 299934.94 | 1.05% |
| 2025-01-02 | 40.59 | 39.21 | -1.55 | -3.80% | 38.83 | 40.76 | 691999 | 274507.88 | 0.96% |
| 2024-12-31 | 42.10 | 40.76 | -0.89 | -2.14% | 40.45 | 42.10 | 640873 | 262981.12 | 0.89% |
| 2024-12-30 | 41.35 | 41.65 | 0.30 | 0.73% | 41.15 | 42.10 | 585295 | 244134.86 | 0.81% |
深证大盘股票行情在线 K线走势图
