致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 03:11:24 休市中

立讯精密 (002475) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 29.19 29.00 -2.88 -9.03% 28.69 30.00 2823765 815630 3.90%
2025-04-07 31.88 31.88 -3.54 -9.99% 31.88 31.88 454870 145012 0.63%
2025-04-03 37.23 35.42 -3.93 -9.99% 35.42 37.43 2233027 800354 3.09%
2025-04-02 40.42 39.35 -1.09 -2.70% 38.70 40.70 1028381 405859 1.42%
2025-04-01 40.89 40.44 -0.45 -1.10% 40.41 41.15 380610 154694 0.53%
2025-03-31 41.00 40.89 -0.32 -0.78% 40.41 41.39 412134 168470 0.57%
2025-03-28 40.80 41.21 0.43 1.05% 40.52 41.50 497873 204545 0.69%
2025-03-27 40.68 40.78 0.02 0.05% 40.33 41.10 292038 119146 0.40%
2025-03-26 40.78 40.76 -0.02 -0.05% 40.65 41.07 303314 123896 0.42%
2025-03-25 41.01 40.78 -0.28 -0.68% 40.46 41.20 416234 169584 0.58%
2025-03-24 39.94 41.06 1.20 3.01% 39.88 41.34 903183 369344 1.25%
2025-03-21 40.65 39.86 -0.56 -1.39% 39.60 41.19 644422 259280 0.89%
2025-03-20 40.86 40.42 -0.31 -0.76% 40.32 40.87 376801 153004 0.52%
2025-03-19 40.62 40.73 -0.13 -0.32% 40.00 40.88 584473 236332 0.81%
2025-03-18 40.71 40.86 0.19 0.47% 40.38 40.99 598912 244020 0.83%
2025-03-17 41.30 40.67 -0.33 -0.80% 40.53 41.37 589084 240028 0.82%
2025-03-14 40.20 41.00 0.63 1.56% 40.01 41.24 859912 351535 1.19%
2025-03-13 40.60 40.37 -0.18 -0.44% 40.24 40.86 540422 218874 0.75%
2025-03-12 40.23 40.55 0.28 0.70% 39.56 40.96 837443 337434 1.16%
2025-03-11 40.50 40.27 -0.81 -1.97% 39.70 40.65 799444 320570 1.11%
2025-03-10 41.30 41.08 -0.45 -1.08% 40.57 41.64 721416 294772 1.00%
2025-03-07 42.41 41.53 -0.84 -1.98% 41.32 42.58 665116 278619 0.92%
2025-03-06 42.15 42.37 0.46 1.10% 42.15 42.95 655338 278463 0.91%
2025-03-05 41.97 41.91 0.06 0.14% 41.44 42.49 491780 206188 0.68%
2025-03-04 41.93 41.85 -0.46 -1.09% 41.47 42.22 466196 195118 0.65%
2025-03-03 43.98 42.31 -0.84 -1.95% 41.90 43.98 532953 227478 0.74%
2025-02-28 44.32 43.15 -1.43 -3.21% 43.00 44.45 535684 233993 0.74%
2025-02-27 45.01 44.58 -0.37 -0.82% 44.08 45.20 550014 245386 0.76%
2025-02-26 46.04 44.95 -1.23 -2.66% 44.68 46.18 670234 303140 0.93%
2025-02-25 44.20 46.18 1.28 2.85% 43.99 47.00 911927 418761 1.26%
2025-02-24 44.98 44.90 -0.08 -0.18% 44.35 46.14 634777 286721 0.88%
2025-02-21 43.96 44.98 1.03 2.34% 43.77 45.38 987271 440276 1.37%
2025-02-20 42.60 43.95 1.20 2.81% 42.53 44.33 835036 366080 1.16%
2025-02-19 42.11 42.75 0.66 1.57% 41.98 42.87 581224 246253 0.81%
2025-02-18 42.71 42.09 -0.68 -1.59% 41.93 43.18 568752 242522 0.79%
2025-02-17 43.80 42.77 -0.76 -1.75% 42.42 43.97 722703 310200 1.00%
2025-02-14 43.40 43.53 0.12 0.28% 43.20 43.99 424748 184917 0.59%
2025-02-13 44.36 43.41 -0.94 -2.12% 43.30 44.44 662625 290081 0.92%
2025-02-12 42.98 44.35 2.12 5.02% 42.62 44.36 1080245 472751 1.50%
2025-02-11 42.68 42.23 -0.43 -1.01% 41.88 42.97 438637 185516 0.61%
2025-02-10 43.00 42.66 0.06 0.14% 42.38 43.26 591800 253135 0.82%
2025-02-07 41.58 42.60 1.02 2.45% 41.50 43.20 1090346 463301 1.51%
2025-02-06 39.80 41.58 1.16 2.87% 39.78 41.63 876795 360023 1.21%
2025-02-05 40.70 40.42 0.23 0.57% 39.91 41.36 715985 291514 0.99%
2025-01-27 40.75 40.19 -0.78 -1.90% 40.10 41.22 473248 191591 0.66%
2025-01-24 39.68 40.97 1.35 3.41% 39.68 41.28 886929 360380 1.23%
2025-01-23 40.70 39.62 -0.47 -1.17% 39.58 40.76 698160 279998 0.97%
2025-01-22 41.50 40.09 -1.80 -4.30% 39.70 41.89 1193905 482242 1.65%
2025-01-21 40.92 41.89 1.10 2.70% 40.83 42.58 849346 353676 1.18%
2025-01-20 39.86 40.79 1.63 4.16% 39.85 41.17 898748 366368 1.24%
2025-01-17 38.74 39.16 -0.06 -0.15% 38.63 39.71 434593 170374 0.60%
2025-01-16 39.47 39.22 0.15 0.38% 38.80 39.74 426706 167453 0.59%
2025-01-15 39.15 39.07 -0.54 -1.36% 38.54 39.46 540128 210670 0.75%
2025-01-14 38.14 39.61 1.75 4.62% 37.40 39.62 840034 324757 1.16%
2025-01-13 37.70 37.86 -0.30 -0.79% 37.61 38.70 414231 157851 0.57%
2025-01-10 38.90 38.16 -0.85 -2.18% 37.80 39.01 698491 266779 0.97%
2025-01-09 39.09 39.01 -0.14 -0.36% 38.66 39.49 513048 200649 0.71%
2025-01-08 40.14 39.15 -1.31 -3.24% 38.85 40.20 793783 312174 1.10%
2025-01-07 39.19 40.46 1.47 3.77% 39.10 41.02 859222 347446 1.19%
2025-01-06 39.24 38.99 -0.24 -0.61% 38.72 39.99 477535 187251 0.66%
2025-01-03 39.21 39.23 0.02 0.05% 38.68 40.38 758414 299934 1.05%
2025-01-02 40.59 39.21 -1.55 -3.80% 38.83 40.76 691999 274507 0.96%
2024-12-31 42.10 40.76 -0.89 -2.14% 40.45 42.10 640873 262981 0.89%
2024-12-30 41.35 41.65 0.30 0.73% 41.15 42.10 585295 244134 0.81%