立讯精密（002475）历史行情

以下为立讯精密近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	45.150	44.670	45.550	44.060	0.020	0.045%	58.00万	0.00亿	0.000%
2026-10-15	43.680	44.650	44.860	43.560	-0.290	-0.645%	93.68万	0.00亿	0.000%
2026-10-14	45.760	44.940	46.780	44.750	-1.210	-2.622%	61.69万	0.00亿	0.000%
2026-10-13	45.500	46.150	46.650	44.700	-0.170	-0.367%	83.24万	0.00亿	0.000%
2026-10-12	46.600	46.320	48.100	46.190	-1.270	-2.669%	108.76万	0.00亿	0.000%
2026-10-09	48.000	47.590	48.060	46.020	-0.840	-1.734%	88.58万	0.00亿	0.000%
2026-10-08	49.450	48.430	50.180	47.900	-1.000	-2.023%	69.47万	0.00亿	0.000%
2026-10-07	50.500	49.430	50.880	49.040	-0.970	-1.925%	6,362.00万	31.61亿	0.868%
2026-10-06	50.500	49.430	50.880	49.040	-0.970	-1.925%	6,362.00万	31.61亿	0.868%
2026-10-05	50.500	49.430	50.880	49.040	-0.970	-1.925%	6,362.00万	31.61亿	0.868%
2026-10-02	50.500	49.430	50.880	49.040	-0.970	-1.925%	6,362.00万	31.61亿	0.868%
2026-10-01	50.500	49.430	50.880	49.040	-0.970	-1.925%	6,362.00万	31.61亿	0.868%
2026-09-30	50.500	49.430	50.880	49.040	-0.970	-1.925%	63.62万	0.00亿	0.000%
2026-09-29	49.920	50.400	50.880	49.800	0.480	0.962%	54.04万	0.00亿	0.000%
2026-09-28	52.060	49.920	52.170	49.300	-2.080	-4.000%	92.86万	0.00亿	0.000%
2026-09-27	54.150	52.000	54.150	51.890	-2.370	-4.359%	7,079.71万	37.26亿	0.966%
2026-09-24	54.150	52.000	54.150	51.890	-2.370	-4.359%	70.80万	0.00亿	0.000%
2026-09-23	54.900	54.370	55.130	54.140	-0.470	-0.857%	40.86万	0.00亿	0.000%
2026-09-22	54.980	54.840	55.800	54.680	0.400	0.735%	83.65万	0.00亿	0.000%
2026-09-21	54.630	54.440	54.990	54.040	0.340	0.628%	64.51万	0.00亿	0.000%
2026-09-18	52.990	54.100	54.700	52.560	1.970	3.779%	125.03万	0.00亿	0.000%
2026-09-17	52.390	52.130	53.060	52.010	-0.760	-1.437%	59.05万	0.00亿	0.000%
2026-09-16	51.600	52.890	53.180	51.000	1.260	2.440%	81.20万	0.00亿	0.000%
2026-09-15	52.350	51.630	53.260	51.550	-1.150	-2.179%	86.87万	0.00亿	0.000%
2026-09-14	54.490	52.780	54.890	52.600	-2.610	-4.712%	120.54万	0.00亿	0.000%
2026-09-11	53.840	55.390	55.920	53.350	0.940	1.726%	87.26万	0.00亿	0.000%
2026-09-10	55.000	54.450	55.450	54.310	-1.410	-2.524%	77.36万	0.00亿	0.000%
2026-09-09	55.530	55.860	56.390	55.440	0.800	1.453%	71.67万	0.00亿	0.000%
2026-09-08	55.900	55.060	56.390	54.890	-0.870	-1.556%	69.01万	0.00亿	0.000%
2026-09-07	54.600	55.930	56.400	54.540	1.630	3.002%	106.15万	0.00亿	0.000%
2026-09-04	56.980	54.300	56.980	54.080	-1.870	-3.329%	110.83万	0.00亿	0.000%
2026-09-03	57.490	56.170	57.990	55.840	-0.910	-1.594%	91.07万	0.00亿	0.000%
2026-09-02	56.700	57.080	57.900	56.410	0.160	0.281%	91.91万	0.00亿	0.000%
2026-09-01	57.550	56.920	57.660	56.300	-0.700	-1.215%	68.78万	0.00亿	0.000%
2026-08-31	55.900	57.620	57.700	55.430	1.020	1.802%	94.62万	0.00亿	0.000%
2026-08-28	57.890	56.600	58.440	56.500	-0.580	-1.014%	108.50万	0.00亿	0.000%
2026-08-27	57.700	57.180	57.770	56.120	0.070	0.123%	111.10万	0.00亿	0.000%
2026-08-26	54.990	57.110	58.000	53.800	2.250	4.101%	155.21万	0.00亿	0.000%
2026-08-25	52.600	54.860	55.690	51.880	1.140	2.122%	133.65万	0.00亿	0.000%
2026-08-24	54.830	53.720	55.400	52.680	-0.930	-1.702%	90.88万	0.00亿	0.000%
2026-08-21	52.980	54.650	55.220	52.810	1.310	2.456%	98.81万	0.00亿	0.000%
2026-08-20	53.960	53.340	54.140	52.800	-0.160	-0.299%	88.94万	0.00亿	0.000%
2026-08-19	56.600	53.500	56.600	53.060	-4.240	-7.343%	158.34万	0.00亿	0.000%
2026-08-18	58.870	57.740	59.500	57.040	-1.100	-1.869%	93.93万	0.00亿	0.000%
2026-08-17	56.610	58.840	58.880	56.310	2.260	3.994%	126.58万	0.00亿	0.000%
2026-08-14	56.600	56.580	56.880	55.800	0.520	0.928%	71.70万	0.00亿	0.000%
2026-08-13	57.990	56.060	58.750	56.050	-1.290	-2.249%	108.25万	0.00亿	0.000%
2026-08-12	55.680	57.350	57.580	55.300	1.720	3.092%	112.64万	0.00亿	0.000%
2026-08-11	55.310	55.630	56.230	54.520	-0.160	-0.287%	84.67万	0.00亿	0.000%
2026-08-10	57.500	55.790	57.860	55.000	-1.200	-2.106%	120.77万	0.00亿	0.000%
2026-08-07	56.130	56.990	58.000	55.880	1.090	1.950%	162.64万	0.00亿	0.000%
2026-08-06	54.150	55.900	57.950	53.700	0.030	0.054%	172.06万	0.00亿	0.000%
2026-08-05	52.710	55.870	56.510	52.650	0.390	0.703%	224.24万	0.00亿	0.000%
2026-08-04	54.000	55.480	56.000	53.600	1.770	3.295%	129.15万	0.00亿	0.000%
2026-08-03	55.900	53.710	56.000	53.120	-3.770	-6.559%	186.12万	0.00亿	0.000%
2026-07-31	60.400	57.480	60.830	57.010	-0.870	-1.491%	181.68万	0.00亿	0.000%
2026-07-30	61.360	58.350	61.870	57.020	-4.000	-6.415%	166.06万	0.00亿	0.000%
2026-07-29	60.550	62.350	62.500	59.200	2.250	3.744%	142.64万	0.00亿	0.000%
2026-07-28	61.800	60.100	62.680	59.800	-2.790	-4.436%	101.66万	0.00亿	0.000%
2026-07-27	61.000	62.890	63.020	60.350	2.300	3.796%	105.05万	0.00亿	0.000%
2026-07-24	60.000	60.590	62.490	59.600	-0.600	-0.981%	75.74万	0.00亿	0.000%
2026-07-23	59.160	61.190	61.980	58.650	2.030	3.431%	120.97万	0.00亿	0.000%
2026-07-22	59.880	59.160	61.680	58.800	-1.260	-2.085%	106.22万	0.00亿	0.000%
2026-07-21	57.290	60.420	60.780	56.600	3.620	6.373%	157.94万	0.00亿	0.000%
2026-07-20	58.500	56.800	59.880	55.030	-1.111	-1.918%	135.20万	0.00亿	0.000%
2026-07-17	60.861	57.911	61.361	56.951	-3.530	-5.745%	143.30万	0.00亿	0.000%
2026-07-16	60.721	61.441	64.201	59.861	1.110	1.840%	132.59万	0.00亿	0.000%
2026-07-15	62.111	60.331	62.111	59.711	-1.200	-1.950%	93.27万	0.00亿	0.000%
2026-07-14	58.361	61.531	61.761	57.271	2.690	4.572%	139.25万	0.00亿	0.000%
2026-07-13	61.741	58.841	61.761	58.101	-3.160	-5.097%	132.19万	0.00亿	0.000%
2026-07-10	64.241	62.001	65.521	61.921	-2.320	-3.607%	142.23万	0.00亿	0.000%
2026-07-09	62.661	64.321	64.521	59.561	1.990	3.193%	190.35万	0.00亿	0.000%
2026-07-08	62.861	62.331	64.141	60.461	-0.810	-1.283%	128.14万	0.00亿	0.000%
2026-07-07	62.401	63.141	64.761	61.861	0.400	0.638%	137.06万	0.00亿	0.000%
2026-07-06	64.651	62.741	65.081	61.121	-1.560	-2.426%	130.18万	0.00亿	0.000%
2026-07-03	62.351	64.301	65.831	62.211	3.540	5.826%	205.78万	0.00亿	0.000%
2026-07-02	64.411	60.761	64.761	60.521	-5.340	-8.079%	211.60万	0.00亿	0.000%
2026-07-01	70.261	66.101	70.631	65.361	-4.160	-5.921%	208.92万	0.00亿	0.000%
2026-06-30	65.101	70.261	70.741	64.461	5.100	7.827%	245.17万	0.00亿	0.000%
2026-06-29	66.841	65.161	67.381	62.341	-2.700	-3.979%	227.24万	0.00亿	0.000%
2026-06-26	70.861	67.861	71.361	66.911	-6.420	-8.643%	340.36万	0.00亿	0.000%
2026-06-25	74.961	74.281	75.661	73.041	-0.630	-0.841%	252.37万	0.00亿	0.000%
2026-06-24	68.321	74.911	76.161	66.321	5.690	8.220%	406.48万	0.00亿	0.000%
2026-06-23	68.251	69.221	71.851	67.641	0.960	1.406%	258.15万	0.00亿	0.000%
2026-06-22	70.561	68.261	70.871	66.241	-1.530	-2.192%	208.72万	0.00亿	0.000%
2026-06-18	66.861	69.791	70.631	66.271	2.610	3.885%	228.77万	0.00亿	0.000%
2026-06-17	66.311	67.181	67.521	65.461	0.060	0.089%	151.12万	0.00亿	0.000%
2026-06-16	68.011	67.121	68.561	66.311	-0.890	-1.309%	159.42万	0.00亿	0.000%
2026-06-15	64.861	68.011	68.241	63.861	4.390	6.900%	160.09万	0.00亿	0.000%
2026-06-12	66.061	63.621	67.051	63.561	-0.820	-1.272%	137.19万	0.00亿	0.000%
2026-06-11	64.901	64.441	65.921	63.081	-0.930	-1.423%	122.48万	0.00亿	0.000%
2026-06-10	67.861	65.371	67.911	64.661	-3.830	-5.535%	134.62万	0.00亿	0.000%
2026-06-09	66.041	69.201	69.741	65.021	3.200	4.848%	171.15万	0.00亿	0.000%
2026-06-08	64.841	66.001	67.511	64.461	-2.630	-3.832%	189.97万	0.00亿	0.000%
2026-06-05	72.861	68.631	73.251	67.841	-5.820	-7.817%	255.10万	0.00亿	0.000%
2026-06-04	73.161	74.451	75.461	72.361	-0.210	-0.281%	145.87万	0.00亿	0.000%
2026-06-03	74.861	74.661	77.861	73.191	0.800	1.083%	263.85万	0.00亿	0.000%
2026-06-02	69.871	73.861	74.691	68.011	3.290	4.662%	232.56万	0.00亿	0.000%
2026-06-01	73.211	70.571	75.791	70.531	-2.580	-3.527%	230.25万	0.00亿	0.000%
2026-05-29	76.861	73.151	77.661	71.141	0.490	0.674%	267.67万	0.00亿	0.000%
2026-05-28	71.091	72.661	73.211	69.181	1.210	1.693%	159.72万	0.00亿	0.000%
2026-05-27	72.011	71.451	74.151	70.551	-0.860	-1.189%	165.22万	0.00亿	0.000%
2026-05-26	73.561	72.311	73.571	71.011	-2.250	-3.018%	156.43万	0.00亿	0.000%
2026-05-25	73.161	74.561	74.791	71.361	2.300	3.183%	215.30万	0.00亿	0.000%
2026-05-22	69.361	72.261	72.741	68.761	4.530	6.688%	186.64万	0.00亿	0.000%
2026-05-21	70.871	67.731	72.851	67.431	-2.200	-3.146%	194.80万	0.00亿	0.000%
2026-05-20	71.891	69.931	72.461	69.161	-2.330	-3.224%	182.38万	0.00亿	0.000%
2026-05-19	71.911	72.261	72.571	69.901	-0.500	-0.687%	143.08万	0.00亿	0.000%
2026-05-18	72.941	72.761	74.971	71.531	-1.100	-1.489%	204.51万	0.00亿	0.000%
2026-05-15	76.331	73.861	76.661	72.471	-1.400	-1.860%	198.92万	0.00亿	0.000%
2026-05-14	79.151	75.261	79.211	75.081	-4.750	-5.937%	221.67万	0.00亿	0.000%
2026-05-13	75.611	80.011	81.641	74.971	2.960	3.842%	226.37万	0.00亿	0.000%
2026-05-12	77.251	77.051	78.641	75.361	1.130	1.488%	198.02万	0.00亿	0.000%
2026-05-11	75.361	75.921	78.281	74.321	4.770	6.704%	270.02万	0.00亿	0.000%
2026-05-08	67.991	71.151	71.941	66.971	1.770	2.551%	215.07万	0.00亿	0.000%
2026-05-07	67.361	69.381	70.161	66.151	2.440	3.645%	214.19万	0.00亿	0.000%
2026-05-06	68.131	66.941	70.861	66.731	0.080	0.120%	213.05万	0.00亿	0.000%
2026-04-30	69.341	66.861	69.341	66.661	-1.640	-2.394%	155.05万	0.00亿	0.000%
2026-04-29	67.861	68.501	69.631	66.361	-1.240	-1.778%	210.39万	0.00亿	0.000%
2026-04-28	70.881	69.741	72.261	68.811	-2.090	-2.910%	215.99万	0.00亿	0.000%
2026-04-27	67.841	71.831	72.461	67.361	5.970	9.065%	327.35万	0.00亿	0.000%
2026-04-24	67.371	65.861	67.661	64.231	-1.770	-2.617%	262.28万	0.00亿	0.000%
2026-04-23	68.861	67.631	70.541	67.161	-0.260	-0.383%	232.24万	0.00亿	0.000%
2026-04-22	65.251	67.891	68.551	64.461	2.280	3.475%	236.67万	0.00亿	0.000%
2026-04-21	64.721	65.611	65.861	62.761	0.020	0.030%	262.57万	0.00亿	0.000%
2026-04-20	62.501	65.591	65.591	60.771	0.000	0.000%	392.93万	0.00亿	0.000%
2026-04-17	59.711	59.611	60.741	59.111	0.000	0.000%	134.34万	0.00亿	0.000%
2026-04-16	58.620	60.310	60.510	57.860	1.670	2.850%	199.64万	119.04亿	2.750%
2026-04-15	58.861	58.641	60.841	58.311	0.000	0.000%	198.00万	0.00亿	0.000%
2026-04-14	58.861	59.001	60.511	58.411	0.540	0.924%	243.27万	0.00亿	0.000%
2026-04-13	57.641	58.461	59.381	57.361	0.000	0.000%	238.81万	0.00亿	0.000%
2026-04-10	55.281	58.041	59.041	54.761	0.000	0.000%	386.90万	0.00亿	0.000%
2026-04-09	51.361	54.951	55.641	51.161	0.000	0.000%	299.60万	0.00亿	0.000%
2026-04-08	49.421	52.131	52.431	49.421	0.000	0.000%	201.93万	0.00亿	0.000%
2026-04-07	48.861	48.251	49.811	47.971	0.000	0.000%	79.99万	0.00亿	0.000%
2026-04-03	50.161	48.661	50.241	48.501	0.000	0.000%	74.51万	0.00亿	0.000%
2026-04-02	49.961	49.751	50.761	49.431	0.000	0.000%	85.97万	0.00亿	0.000%
2026-04-01	50.341	50.261	50.971	49.661	0.000	0.000%	110.98万	0.00亿	0.000%