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
2025-08-01	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%
2025-06-06	31.41	31.32	-0.31	-0.98%	31.17	31.55	853423	267285	1.18%
2025-06-05	30.85	31.63	0.83	2.69%	30.83	31.86	1420893	445537	1.96%
2025-06-04	30.38	30.80	0.48	1.58%	30.30	30.98	839239	257930	1.16%
2025-06-03	30.19	30.32	-0.08	-0.26%	30.12	30.46	589993	178942	0.82%
2025-05-30	30.89	30.40	-1.01	-3.22%	30.35	30.89	1108521	338210	1.53%
2025-05-29	31.01	31.41	1.02	3.36%	31.01	31.52	1487913	466122	2.06%
2025-05-28	30.71	30.39	-0.13	-0.43%	30.31	30.89	662413	202447	0.92%
2025-05-27	31.03	30.52	-0.72	-2.30%	30.43	31.11	987978	302749	1.37%
2025-05-26	30.50	31.24	-0.06	-0.19%	30.38	31.28	1102679	340491	1.52%
2025-05-23	31.70	31.30	-0.47	-1.48%	31.30	32.03	940135	297025	1.30%
2025-05-22	31.85	31.77	-0.35	-1.09%	31.74	32.07	678683	216187	0.94%
2025-05-21	32.40	32.12	-0.48	-1.47%	32.06	32.42	959794	308628	1.33%
2025-05-20	32.08	32.60	0.37	1.15%	31.86	32.65	952181	307766	1.32%
2025-05-19	32.39	32.23	-0.27	-0.83%	31.70	32.39	1032061	329674	1.43%
2025-05-16	32.50	32.50	-0.16	-0.49%	32.41	32.78	839028	273425	1.16%
2025-05-15	33.55	32.66	-0.86	-2.57%	32.62	33.55	1194600	392734	1.65%
2025-05-14	33.65	33.52	-0.28	-0.83%	33.03	33.94	1822080	609458	2.52%
2025-05-13	35.49	33.80	-0.32	-0.94%	33.63	35.49	2869196	987047	3.97%
2025-05-12	33.35	34.12	2.04	6.36%	32.88	34.47	2752466	920087	3.80%
2025-05-09	32.51	32.08	-0.66	-2.02%	31.70	32.52	1312280	420669	1.81%
2025-05-08	31.41	32.74	1.22	3.87%	31.32	33.00	2102536	684323	2.91%
2025-05-07	32.45	31.52	-0.29	-0.91%	31.22	33.16	1638627	522322	2.27%
2025-05-06	30.99	31.81	0.96	3.11%	30.90	31.85	1376577	432601	1.90%
2025-04-30	30.59	30.85	0.32	1.05%	30.39	31.10	1238443	381227	1.71%
2025-04-29	30.80	30.53	-0.42	-1.36%	30.39	30.95	887066	271608	1.23%
2025-04-28	31.81	30.95	-0.66	-2.09%	30.90	31.93	1009146	315124	1.39%
2025-04-25	31.00	31.61	0.85	2.76%	31.00	32.00	1624304	514475	2.25%
2025-04-24	31.50	30.76	-0.77	-2.44%	30.72	31.51	1075001	333350	1.49%