立讯精密(002475)股票行情 立讯精密股票行情 002475股票行情_爱股网
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 |
|---|
| 2025-10-31 | 66.20 | 63.00 | -2.04 | -3.14% | 63.00 | 66.88 | 1734152 | 1115867.50 | 2.39% |
| 2025-10-30 | 67.10 | 65.04 | -2.24 | -3.33% | 63.66 | 67.29 | 1787884 | 1167578.62 | 2.46% |
| 2025-10-29 | 65.91 | 67.28 | 2.62 | 4.05% | 65.17 | 67.48 | 1800528 | 1198370.38 | 2.48% |
| 2025-10-28 | 64.70 | 64.66 | -0.74 | -1.13% | 64.00 | 65.80 | 1426328 | 926274.06 | 1.96% |
| 2025-10-27 | 65.88 | 65.40 | 1.49 | 2.33% | 63.53 | 65.99 | 2339921 | 1519542.25 | 3.22% |
| 2025-10-24 | 60.89 | 63.91 | 3.77 | 6.27% | 60.66 | 64.15 | 2344458 | 1473675.62 | 3.23% |
| 2025-10-23 | 59.30 | 60.14 | 0.03 | 0.05% | 58.28 | 60.45 | 1097410 | 652469.31 | 1.51% |
| 2025-10-22 | 60.10 | 60.11 | -1.04 | -1.70% | 59.53 | 61.15 | 1324250 | 798654.31 | 1.82% |
| 2025-10-21 | 59.00 | 61.15 | 4.00 | 7.00% | 58.95 | 62.87 | 2929366 | 1782115.12 | 4.03% |
| 2025-10-20 | 56.86 | 57.15 | 1.66 | 2.99% | 56.44 | 57.85 | 1625196 | 927250.81 | 2.24% |
| 2025-10-17 | 59.25 | 55.49 | -3.71 | -6.27% | 55.40 | 59.25 | 1792402 | 1016562.00 | 2.47% |
| 2025-10-16 | 58.04 | 59.20 | 1.00 | 1.72% | 57.73 | 61.60 | 2563255 | 1533403.75 | 3.53% |
| 2025-10-15 | 55.04 | 58.20 | 3.19 | 5.80% | 53.88 | 58.38 | 2425274 | 1367349.50 | 3.34% |
| 2025-10-14 | 58.80 | 55.01 | -2.74 | -4.74% | 54.55 | 59.97 | 2485991 | 1424131.62 | 3.42% |
| 2025-10-13 | 55.12 | 57.75 | -3.05 | -5.02% | 55.12 | 58.37 | 2672903 | 1530647.50 | 3.68% |
| 2025-10-10 | 64.50 | 60.80 | -4.50 | -6.89% | 60.21 | 64.95 | 2609551 | 1625852.50 | 3.59% |
| 2025-10-09 | 63.84 | 65.30 | 0.61 | 0.94% | 63.36 | 66.15 | 2616510 | 1704651.00 | 3.61% |
| 2025-09-30 | 65.40 | 64.69 | -0.11 | -0.17% | 63.76 | 66.38 | 2295290 | 1488445.38 | 3.17% |
| 2025-09-29 | 64.25 | 64.80 | 0.55 | 0.86% | 62.68 | 65.36 | 2628525 | 1691839.25 | 3.63% |
| 2025-09-26 | 68.72 | 64.25 | -4.49 | -6.53% | 64.16 | 68.78 | 3320909 | 2196550.50 | 4.59% |
| 2025-09-25 | 69.80 | 68.74 | -1.46 | -2.08% | 68.20 | 71.58 | 3317716 | 2298886.25 | 4.58% |
| 2025-09-24 | 64.23 | 70.20 | 4.50 | 6.85% | 63.70 | 72.20 | 4516356 | 2990669.00 | 6.24% |
| 2025-09-23 | 67.05 | 65.70 | 4.75 | 7.79% | 63.66 | 67.05 | 5541239 | 3635384.00 | 7.65% |
| 2025-09-22 | 60.95 | 60.95 | 5.54 | 10.00% | 60.13 | 60.95 | 902794 | 550160.06 | 1.25% |
| 2025-09-19 | 54.31 | 55.41 | 2.30 | 4.33% | 54.03 | 57.91 | 3197040 | 1782756.75 | 4.42% |
| 2025-09-18 | 51.50 | 53.11 | 1.10 | 2.11% | 51.10 | 54.94 | 3155362 | 1669244.00 | 4.36% |
| 2025-09-17 | 52.63 | 52.01 | -0.38 | -0.73% | 51.50 | 52.99 | 1949552 | 1019239.00 | 2.69% |
| 2025-09-16 | 52.66 | 52.39 | -0.35 | -0.66% | 52.15 | 54.20 | 2003490 | 1061098.88 | 2.77% |
| 2025-09-15 | 52.14 | 52.74 | 0.03 | 0.06% | 52.07 | 54.23 | 2494998 | 1323738.38 | 3.45% |
| 2025-09-12 | 54.20 | 52.71 | -0.19 | -0.36% | 52.46 | 55.66 | 4258492 | 2309305.75 | 5.88% |
| 2025-09-11 | 47.20 | 52.90 | 4.81 | 10.00% | 46.51 | 52.90 | 2842144 | 1430645.38 | 3.93% |
| 2025-09-10 | 46.28 | 48.09 | 0.38 | 0.80% | 45.82 | 48.97 | 2018774 | 954939.19 | 2.79% |
| 2025-09-09 | 49.78 | 47.71 | -2.04 | -4.10% | 47.48 | 50.75 | 1881293 | 910350.25 | 2.60% |
| 2025-09-08 | 49.09 | 49.75 | 2.55 | 5.40% | 48.78 | 51.92 | 2891255 | 1455710.25 | 3.99% |
| 2025-09-05 | 44.36 | 47.20 | 2.81 | 6.33% | 43.70 | 47.20 | 2281915 | 1048929.12 | 3.15% |
| 2025-09-04 | 43.71 | 44.39 | 1.17 | 2.71% | 43.50 | 45.69 | 2006377 | 894149.12 | 2.77% |
| 2025-09-03 | 44.01 | 43.22 | -0.58 | -1.32% | 42.99 | 44.43 | 1008899 | 440264.19 | 1.39% |
| 2025-09-02 | 45.08 | 43.80 | -1.47 | -3.25% | 43.50 | 45.59 | 1480183 | 655733.50 | 2.04% |
| 2025-09-01 | 46.10 | 45.27 | -0.71 | -1.54% | 44.90 | 46.80 | 1406210 | 640167.12 | 1.94% |
| 2025-08-29 | 46.09 | 45.98 | -0.12 | -0.26% | 45.17 | 47.36 | 1730294 | 797116.88 | 2.39% |
| 2025-08-28 | 44.99 | 46.10 | 1.12 | 2.49% | 44.35 | 46.10 | 1653241 | 748480.00 | 2.28% |
| 2025-08-27 | 45.02 | 44.98 | -0.62 | -1.36% | 44.90 | 47.17 | 2009690 | 927834.00 | 2.78% |
| 2025-08-26 | 43.20 | 45.60 | 2.65 | 6.17% | 43.20 | 46.80 | 2223220 | 1000063.00 | 3.07% |
| 2025-08-25 | 43.38 | 42.95 | 0.25 | 0.59% | 42.13 | 44.29 | 1523545 | 657070.25 | 2.10% |
| 2025-08-22 | 41.46 | 42.70 | 0.51 | 1.21% | 41.33 | 42.88 | 1401673 | 590036.25 | 1.94% |
| 2025-08-21 | 40.10 | 42.19 | 2.14 | 5.34% | 39.81 | 42.43 | 2006844 | 830149.12 | 2.77% |
| 2025-08-20 | 38.99 | 40.05 | 0.95 | 2.43% | 38.22 | 40.75 | 1327847 | 528223.31 | 1.83% |
| 2025-08-19 | 39.60 | 39.10 | -0.49 | -1.24% | 38.61 | 39.75 | 1088496 | 425904.22 | 1.50% |
| 2025-08-18 | 38.60 | 39.59 | 1.00 | 2.59% | 38.29 | 40.36 | 1538959 | 609834.31 | 2.13% |
| 2025-08-15 | 38.10 | 38.59 | 0.11 | 0.29% | 37.98 | 38.82 | 874170 | 336399.00 | 1.21% |
| 2025-08-14 | 38.50 | 38.48 | 0.13 | 0.34% | 38.21 | 39.05 | 979235 | 377969.91 | 1.35% |
| 2025-08-13 | 38.34 | 38.35 | 0.18 | 0.47% | 37.82 | 38.98 | 1058070 | 406829.56 | 1.46% |
| 2025-08-12 | 37.96 | 38.17 | 0.16 | 0.42% | 37.74 | 38.62 | 764526 | 292196.62 | 1.06% |
| 2025-08-11 | 36.49 | 38.01 | 1.57 | 4.31% | 36.49 | 38.20 | 1414797 | 535101.56 | 1.95% |
| 2025-08-08 | 37.00 | 36.44 | -0.58 | -1.57% | 36.43 | 37.00 | 742804 | 272219.84 | 1.03% |
| 2025-08-07 | 38.00 | 37.02 | 0.81 | 2.24% | 37.00 | 38.66 | 1831704 | 692295.62 | 2.53% |
| 2025-08-06 | 36.38 | 36.21 | -0.26 | -0.71% | 35.88 | 36.38 | 639854 | 231088.59 | 0.88% |
| 2025-08-05 | 36.38 | 36.47 | 0.23 | 0.63% | 36.13 | 36.61 | 568648 | 206967.27 | 0.79% |
| 2025-08-04 | 36.12 | 36.24 | -0.40 | -1.09% | 35.80 | 36.39 | 802426 | 289125.41 | 1.11% |
| 2025-08-01 | 36.72 | 36.64 | 0.01 | 0.03% | 36.28 | 37.37 | 750004 | 275796.75 | 1.04% |
| 2025-07-31 | 37.43 | 36.63 | -1.11 | -2.94% | 36.46 | 38.00 | 1006222 | 374023.09 | 1.39% |
| 2025-07-30 | 37.30 | 37.74 | 0.17 | 0.45% | 36.91 | 38.40 | 924273 | 348763.62 | 1.28% |
| 2025-07-29 | 37.55 | 37.57 | -0.19 | -0.50% | 36.83 | 37.61 | 952940 | 354877.38 | 1.32% |
| 2025-07-28 | 38.40 | 37.76 | -0.57 | -1.49% | 37.41 | 38.47 | 937408 | 354065.78 | 1.29% |
| 2025-07-25 | 37.89 | 38.33 | 0.46 | 1.21% | 37.79 | 38.55 | 819627 | 313760.50 | 1.13% |
| 2025-07-24 | 37.80 | 37.87 | -0.09 | -0.24% | 37.30 | 38.00 | 980315 | 368446.62 | 1.35% |
| 2025-07-23 | 37.91 | 37.96 | -0.13 | -0.34% | 37.68 | 38.50 | 682219 | 260192.88 | 0.94% |
| 2025-07-22 | 38.19 | 38.09 | -0.57 | -1.47% | 37.78 | 38.45 | 914188 | 348126.56 | 1.26% |
| 2025-07-21 | 38.75 | 38.66 | -0.07 | -0.18% | 37.82 | 38.98 | 1026899 | 393237.44 | 1.42% |
| 2025-07-18 | 39.35 | 38.73 | -0.67 | -1.70% | 38.54 | 39.83 | 1359441 | 531510.25 | 1.88% |
| 2025-07-17 | 37.00 | 39.40 | 2.35 | 6.34% | 36.89 | 39.62 | 1694453 | 656253.25 | 2.34% |
| 2025-07-16 | 36.61 | 37.05 | 0.27 | 0.73% | 36.50 | 37.69 | 1186525 | 442297.09 | 1.64% |
| 2025-07-15 | 35.40 | 36.78 | 1.42 | 4.02% | 35.34 | 36.90 | 1455287 | 527913.19 | 2.01% |
| 2025-07-14 | 35.58 | 35.36 | -0.20 | -0.56% | 34.91 | 35.67 | 506331 | 178986.30 | 0.70% |
| 2025-07-11 | 35.88 | 35.76 | 0.00 | 0.00% | 35.41 | 36.00 | 802635 | 287007.03 | 1.11% |
| 2025-07-10 | 35.20 | 35.76 | 0.46 | 1.30% | 35.13 | 35.99 | 837024 | 298220.56 | 1.16% |
| 2025-07-09 | 35.39 | 35.30 | -0.06 | -0.17% | 35.12 | 35.95 | 844987 | 299848.75 | 1.17% |
| 2025-07-08 | 34.60 | 35.36 | 0.61 | 1.76% | 34.59 | 35.47 | 885172 | 311852.44 | 1.22% |
| 2025-07-07 | 35.28 | 34.75 | -0.54 | -1.53% | 34.25 | 35.28 | 883633 | 305692.06 | 1.22% |
| 2025-07-04 | 35.62 | 35.29 | -0.48 | -1.34% | 35.25 | 35.67 | 863846 | 305726.44 | 1.19% |
深证大盘股票行情在线 K线走势图
立讯精密(002475)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
