立讯精密 (002475) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-12	54.20	52.71	-0.19	-0.36%	52.46	55.66	4258492	2309305	5.88%
2025-09-11	47.20	52.90	4.81	10.00%	46.51	52.90	2842144	1430645	3.93%
2025-09-10	46.28	48.09	0.38	0.80%	45.82	48.97	2018774	954939	2.79%
2025-09-09	49.78	47.71	-2.04	-4.10%	47.48	50.75	1881293	910350	2.60%
2025-09-08	49.09	49.75	2.55	5.40%	48.78	51.92	2891255	1455710	3.99%
2025-09-05	44.36	47.20	2.81	6.33%	43.70	47.20	2281915	1048929	3.15%
2025-09-04	43.71	44.39	1.17	2.71%	43.50	45.69	2006377	894149	2.77%
2025-09-03	44.01	43.22	-0.58	-1.32%	42.99	44.43	1008899	440264	1.39%
2025-09-02	45.08	43.80	-1.47	-3.25%	43.50	45.59	1480183	655733	2.04%
2025-09-01	46.10	45.27	-0.71	-1.54%	44.90	46.80	1406210	640167	1.94%
2025-08-29	46.09	45.98	-0.12	-0.26%	45.17	47.36	1730294	797116	2.39%
2025-08-28	44.99	46.10	1.12	2.49%	44.35	46.10	1653241	748480	2.28%
2025-08-27	45.02	44.98	-0.62	-1.36%	44.90	47.17	2009690	927834	2.78%
2025-08-26	43.20	45.60	2.65	6.17%	43.20	46.80	2223220	1000063	3.07%
2025-08-25	43.38	42.95	0.25	0.59%	42.13	44.29	1523545	657070	2.10%
2025-08-22	41.46	42.70	0.51	1.21%	41.33	42.88	1401673	590036	1.94%
2025-08-21	40.10	42.19	2.14	5.34%	39.81	42.43	2006844	830149	2.77%
2025-08-20	38.99	40.05	0.95	2.43%	38.22	40.75	1327847	528223	1.83%
2025-08-19	39.60	39.10	-0.49	-1.24%	38.61	39.75	1088496	425904	1.50%
2025-08-18	38.60	39.59	1.00	2.59%	38.29	40.36	1538959	609834	2.13%
2025-08-15	38.10	38.59	0.11	0.29%	37.98	38.82	874170	336399	1.21%
2025-08-14	38.50	38.48	0.13	0.34%	38.21	39.05	979235	377969	1.35%
2025-08-13	38.34	38.35	0.18	0.47%	37.82	38.98	1058070	406829	1.46%
2025-08-12	37.96	38.17	0.16	0.42%	37.74	38.62	764526	292196	1.06%
2025-08-11	36.49	38.01	1.57	4.31%	36.49	38.20	1414797	535101	1.95%
2025-08-08	37.00	36.44	-0.58	-1.57%	36.43	37.00	742804	272219	1.03%
2025-08-07	38.00	37.02	0.81	2.24%	37.00	38.66	1831704	692295	2.53%
2025-08-06	36.38	36.21	-0.26	-0.71%	35.88	36.38	639854	231088	0.88%
2025-08-05	36.38	36.47	0.23	0.63%	36.13	36.61	568648	206967	0.79%
2025-08-04	36.12	36.24	-0.40	-1.09%	35.80	36.39	802426	289125	1.11%
2025-08-01	36.72	36.64	0.01	0.03%	36.28	37.37	750004	275796	1.04%
2025-07-31	37.43	36.63	-1.11	-2.94%	36.46	38.00	1006222	374023	1.39%
2025-07-30	37.30	37.74	0.17	0.45%	36.91	38.40	924273	348763	1.28%
2025-07-29	37.55	37.57	-0.19	-0.50%	36.83	37.61	952940	354877	1.32%
2025-07-28	38.40	37.76	-0.57	-1.49%	37.41	38.47	937408	354065	1.29%
2025-07-25	37.89	38.33	0.46	1.21%	37.79	38.55	819627	313760	1.13%
2025-07-24	37.80	37.87	-0.09	-0.24%	37.30	38.00	980315	368446	1.35%
2025-07-23	37.91	37.96	-0.13	-0.34%	37.68	38.50	682219	260192	0.94%
2025-07-22	38.19	38.09	-0.57	-1.47%	37.78	38.45	914188	348126	1.26%
2025-07-21	38.75	38.66	-0.07	-0.18%	37.82	38.98	1026899	393237	1.42%
2025-07-18	39.35	38.73	-0.67	-1.70%	38.54	39.83	1359441	531510	1.88%
2025-07-17	37.00	39.40	2.35	6.34%	36.89	39.62	1694453	656253	2.34%
2025-07-16	36.61	37.05	0.27	0.73%	36.50	37.69	1186525	442297	1.64%
2025-07-15	35.40	36.78	1.42	4.02%	35.34	36.90	1455287	527913	2.01%
2025-07-14	35.58	35.36	-0.20	-0.56%	34.91	35.67	506331	178986	0.70%
2025-07-11	35.88	35.76	0.00	0.00%	35.41	36.00	802635	287007	1.11%
2025-07-10	35.20	35.76	0.46	1.30%	35.13	35.99	837024	298220	1.16%
2025-07-09	35.39	35.30	-0.06	-0.17%	35.12	35.95	844987	299848	1.17%
2025-07-08	34.60	35.36	0.61	1.76%	34.59	35.47	885172	311852	1.22%
2025-07-07	35.28	34.75	-0.54	-1.53%	34.25	35.28	883633	305692	1.22%
2025-07-04	35.62	35.29	-0.48	-1.34%	35.25	35.67	863846	305726	1.19%
2025-07-03	33.99	35.77	1.85	5.45%	33.99	36.18	1918363	677492	2.65%
2025-07-02	34.59	33.92	-0.79	-2.28%	33.85	34.59	711858	241982	0.98%
2025-07-01	34.79	34.71	0.02	0.06%	34.26	34.96	781658	270307	1.08%
2025-06-30	33.95	34.69	0.82	2.42%	33.95	34.78	1266863	437707	1.75%
2025-06-27	32.98	33.87	0.90	2.73%	32.69	34.10	1549364	521842	2.14%
2025-06-26	33.24	32.97	-0.27	-0.81%	32.95	33.55	837725	278615	1.16%
2025-06-25	33.26	33.24	0.01	0.03%	32.77	33.28	1049008	346074	1.45%
2025-06-24	33.30	33.23	0.04	0.12%	33.01	33.56	1005406	333739	1.39%
2025-06-23	32.99	33.19	-0.02	-0.06%	32.88	33.77	936487	312173	1.29%
2025-06-20	32.65	33.21	0.49	1.50%	32.59	33.49	1191427	394967	1.65%
2025-06-19	32.96	32.72	-0.22	-0.67%	32.62	33.34	1061692	349721	1.47%
2025-06-18	32.41	32.94	0.27	0.83%	32.40	33.05	1183175	388667	1.64%
2025-06-17	31.91	32.67	0.76	2.38%	31.83	32.80	1536131	499842	2.12%
2025-06-16	31.05	31.91	0.66	2.11%	31.02	32.05	960958	305226	1.33%
2025-06-13	31.60	31.25	-0.59	-1.85%	31.20	31.98	800575	251733	1.11%
2025-06-12	31.65	31.84	-0.13	-0.41%	31.55	32.16	718273	229182	0.99%
2025-06-11	31.90	31.97	0.19	0.60%	31.80	32.54	989540	317901	1.37%
2025-06-10	31.79	31.78	-0.15	-0.47%	31.35	32.20	1198222	381061	1.66%
2025-06-09	31.70	31.93	0.61	1.95%	31.53	32.08	960082	305827	1.33%