股票名称 代码 002475 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 立讯精密 2026-02-04 三 52.01 52.46 51.90 52.05 50.65 -1.07% 1.71% 1244424 639087万 3772.67 3781.34 23.92 2 立讯精密 2026-02-03 二 52.83 52.22 52.46 53.39 51.25 0.46% 1.44% 1046638 546444万 3813.38 3822.14 24.18 3 立讯精密 2026-02-02 一 51.99 51.69 52.22 53.60 51.99 1.03% 1.91% 1384862 731568万 3795.93 3804.66 24.07 4 立讯精密 2026-01-30 五 51.61 51.89 51.69 52.50 51.02 -0.39% 1.49% 1085588 563187万 3757.4 3766.04 23.82 5 立讯精密 2026-01-29 四 53.00 53.28 51.89 53.13 51.73 -2.61% 2.03% 1472606 768663万 3771.94 3780.61 23.91 6 立讯精密 2026-01-28 三 53.70 53.72 53.28 54.95 52.82 -0.82% 2.08% 1511949 812473万 3872.98 3881.89 24.55 7 立讯精密 2026-01-27 二 54.32 54.09 53.72 54.79 52.86 -0.68% 1.69% 1227843 660841万 3904.97 3913.94 24.76 8 立讯精密 2026-01-26 一 55.38 55.50 54.09 55.40 54.01 -2.54% 1.75% 1271112 691792万 3931.86 3940.9 24.93 9 立讯精密 2026-01-23 五 56.63 56.41 55.50 56.63 55.00 -1.61% 1.99% 1449254 805242万 4034.36 4043.63 25.58 10 立讯精密 2026-01-22 四 57.43 57.06 56.41 58.35 56.10 -1.14% 2.06% 1498042 853102万 4100.51 4109.93 26 11 立讯精密 2026-01-21 三 56.65 57.46 57.06 58.30 56.60 -0.70% 1.54% 1117199 642487万 4147.75 4157.29 26.3 12 立讯精密 2026-01-20 二 57.90 57.86 57.46 58.33 55.31 -0.69% 2.44% 1772260 1004835万 4176.83 4186.43 26.48 13 立讯精密 2026-01-19 一 58.10 58.08 57.86 60.48 57.80 -0.38% 2.69% 1957200 1153043万 4205.91 4215.58 26.67 14 立讯精密 2026-01-16 五 58.28 57.37 58.08 59.91 57.91 1.24% 3.58% 2599903 1528493万 4221.9 4231.61 26.77 15 立讯精密 2026-01-15 四 53.34 53.58 57.37 57.57 53.23 7.07% 3.62% 2628471 1459727万 4170.29 4179.88 26.44 16 立讯精密 2026-01-14 三 54.20 54.58 53.58 54.80 53.46 -1.83% 2.34% 1699139 919086万 3894.79 3903.74 24.69 17 立讯精密 2026-01-13 二 55.65 55.43 54.58 56.55 54.34 -1.53% 1.84% 1334982 738510万 3967.48 3976.6 25.15 18 立讯精密 2026-01-12 一 55.20 55.65 55.43 55.60 54.00 -0.40% 2.59% 1883905 1030119万 4029.27 4038.53 25.55 19 立讯精密 2026-01-09 五 54.85 55.16 55.65 56.30 54.00 0.89% 2.12% 1540790 851897万 4045.26 4054.56 25.65 20 立讯精密 2026-01-08 四 57.02 57.55 55.16 57.06 54.77 -4.15% 3.30% 2401117 1326465万 4009.64 4018.86 25.42 21 立讯精密 2026-01-07 三 59.00 59.22 57.55 59.10 56.80 -2.82% 2.58% 1873574 1082985万 4183.37 4192.99 26.52 22 立讯精密 2026-01-06 二 58.88 58.55 59.22 59.50 57.82 1.14% 1.95% 1415400 833056万 4304.77 4314.66 27.29 23 立讯精密 2026-01-05 一 57.12 56.71 58.55 59.49 57.11 3.24% 2.19% 1594553 935844万 4256.06 4265.85 26.98 24 立讯精密 2025-12-31 三 58.55 58.07 56.71 58.65 56.40 -2.34% 1.44% 1049052 600387万 4122.31 4131.79 26.14 25 立讯精密 2025-12-30 二 57.98 58.22 58.07 59.38 57.18 -0.26% 1.36% 991647 578362万 4221.26 4230.83 26.76 26 立讯精密 2025-12-29 一 58.10 58.40 58.22 59.36 57.91 -0.31% 1.28% 930551 544170万 4232.17 4241.76 26.83 27 立讯精密 2025-12-26 五 59.18 59.43 58.40 59.20 58.37 -1.73% 1.02% 742665 435492万 4245.25 4254.88 26.91 28 立讯精密 2025-12-25 四 59.00 59.29 59.43 59.95 58.25 0.24% 1.09% 794110 469705万 4320.13 4329.92 27.39 29 立讯精密 2025-12-24 三 58.18 58.05 59.29 59.62 57.61 2.14% 1.26% 918593 540425万 4309.95 4319.72 27.32 30 立讯精密 2025-12-23 二 57.55 57.73 58.05 58.60 57.43 0.55% 1.07% 775056 450763万 4219.81 4229.38 26.75 31 立讯精密 2025-12-22 一 57.10 56.78 57.73 58.26 56.99 1.67% 1.07% 777263 448582万 4194.45 4203.96 26.59 32 立讯精密 2025-12-19 五 57.21 56.98 56.78 57.87 56.75 -0.35% 0.85% 618461 353431万 4125.42 4134.78 26.15 33 立讯精密 2025-12-18 四 57.83 58.66 56.98 58.17 56.96 -2.86% 0.83% 599647 344286万 4139.95 4149.34 26.25 34 立讯精密 2025-12-17 三 57.15 57.33 58.66 58.79 57.08 2.32% 1.05% 761786 442795万 4262.02 4271.68 27.02 35 立讯精密 2025-12-16 二 56.70 57.36 57.33 57.89 56.32 -0.05% 1.00% 724960 413859万 4165.38 4174.83 26.41 36 立讯精密 2025-12-15 一 59.55 60.38 57.36 59.67 57.29 -5.00% 1.69% 1226735 714377万 4167.56 4177.01 26.42 37 立讯精密 2025-12-12 五 58.23 58.25 60.38 60.88 57.60 3.66% 1.82% 1321919 790096万 4386.98 4396.93 27.81 38 立讯精密 2025-12-11 四 59.48 59.53 58.25 61.30 58.19 -2.15% 1.21% 876398 520084万 4232.23 4241.83 26.83 39 立讯精密 2025-12-10 三 59.90 60.60 59.53 59.90 58.02 -1.77% 1.32% 956685 563261万 4325.23 4335.04 27.42 40 立讯精密 2025-12-09 二 60.07 60.08 60.60 61.51 59.60 0.87% 1.52% 1106581 671467万 4402.97 4412.95 27.91 41 立讯精密 2025-12-08 一 59.10 59.25 60.08 60.71 58.74 1.40% 1.53% 1114481 669020万 4365.19 4375.09 27.67 42 立讯精密 2025-12-05 五 59.62 59.63 59.25 59.68 58.71 -0.64% 0.99% 716996 424866万 4304.88 4314.65 27.29 43 立讯精密 2025-12-04 四 58.61 58.82 59.63 59.73 57.11 1.38% 1.43% 1038909 608582万 4332.49 4342.32 27.47 44 立讯精密 2025-12-03 三 60.08 60.00 58.82 60.40 58.45 -1.97% 1.49% 1080866 640896万 4273.64 4283.33 27.09 45 立讯精密 2025-12-02 二 58.57 58.61 60.00 61.50 58.18 2.37% 2.50% 1813965 1092031万 4359.38 4369.26 27.64 46 立讯精密 2025-12-01 一 57.85 57.78 58.61 59.29 56.40 1.44% 1.90% 1377362 796990万 4258.38 4268.04 27 47 立讯精密 2025-11-28 五 56.82 56.96 57.78 58.18 56.75 1.44% 1.32% 962578 554354万 4198.08 4207.6 26.62 48 立讯精密 2025-11-27 四 57.70 57.60 56.96 59.13 56.80 -1.11% 1.74% 1263804 731981万 4138.5 4147.89 26.24 49 立讯精密 2025-11-26 三 55.32 55.70 57.60 58.85 54.91 3.41% 2.19% 1591539 913637万 4185 4194.49 26.53 50 立讯精密 2025-11-25 二 54.22 53.25 55.70 56.39 54.04 4.60% 2.00% 1450760 805019万 4046.95 4056.13 25.66 51 立讯精密 2025-11-24 一 53.19 52.85 53.25 53.85 52.20 0.76% 1.32% 957030 507729万 3868.95 3877.72 24.53 52 立讯精密 2025-11-21 五 54.00 55.75 52.85 54.28 52.80 -5.20% 2.06% 1499996 802060万 3839.88 3848.59 24.34 53 立讯精密 2025-11-20 四 58.10 56.75 55.75 58.20 55.68 -1.76% 1.32% 959812 543603万 4050.59 4059.77 25.68 54 立讯精密 2025-11-19 三 57.00 56.61 56.75 57.94 56.41 0.25% 1.29% 935330 533094万 4123.24 4132.59 26.14 55 立讯精密 2025-11-18 二 56.12 56.55 56.61 57.75 55.40 0.11% 1.45% 1054029 597406万 4113.07 4122.4 26.08 56 立讯精密 2025-11-17 一 56.49 56.51 56.55 57.44 56.12 0.07% 1.02% 741856 420566万 4108.71 4118.03 26.05 57 立讯精密 2025-11-14 五 56.66 57.38 56.51 58.23 56.10 -1.52% 1.40% 1017544 582932万 4105.81 4115.12 26.03 58 立讯精密 2025-11-13 四 57.20 57.77 57.38 58.35 56.88 -0.68% 1.29% 939953 539745万 4169.02 4178.47 26.43 59 立讯精密 2025-11-12 三 56.44 56.49 57.77 58.46 56.37 2.27% 1.87% 1357175 781542万 4197.35 4206.87 26.61 60 立讯精密 2025-11-11 二 58.98 58.40 56.49 59.15 56.23 -3.27% 1.49% 1084897 618929万 4104.35 4113.66 26.02 61 立讯精密 2025-11-10 一 59.50 59.90 58.40 60.20 57.21 -2.50% 2.11% 1535276 891166万 4243.13 4252.75 26.9 62 立讯精密 2025-11-07 五 60.72 61.66 59.90 61.00 59.84 -2.85% 1.45% 1053634 634631万 4352.11 4361.98 27.59 63 立讯精密 2025-11-06 四 60.98 60.98 61.66 61.86 59.80 1.12% 1.82% 1324713 807559万 4479.98 4490.14 28.4 64 立讯精密 2025-11-05 三 58.60 60.54 60.98 61.46 58.36 0.73% 1.54% 1121729 676040万 4430.58 4440.63 28.09 65 立讯精密 2025-11-04 二 62.50 62.92 60.54 62.84 60.06 -3.78% 1.78% 1289906 790110万 4398.61 4408.59 27.89 66 立讯精密 2025-11-03 一 62.80 63.00 62.92 62.96 60.69 -0.13% 1.93% 1404143 869326万 4571.53 4581.9 28.98 67 立讯精密 2025-10-31 五 66.20 65.04 63.00 66.88 63.00 -3.14% 2.39% 1734152 1115868万 4577.34 4587.73 29.02 68 立讯精密 2025-10-30 四 67.10 67.28 65.04 67.29 63.66 -3.33% 2.46% 1787884 1167579万 4725.37 4736.09 32.41 69 立讯精密 2025-10-29 三 65.91 64.66 67.28 67.48 65.17 4.05% 2.48% 1800528 1198370万 4888.11 4899.2 33.52 70 立讯精密 2025-10-28 二 64.70 65.40 64.66 65.80 64.00 -1.13% 1.96% 1426328 926274万 4697.76 4708.42 32.22 71 立讯精密 2025-10-27 一 65.88 63.91 65.40 65.99 63.53 2.33% 3.22% 2339921 1519542万 4751.53 4762.3 32.59 72 立讯精密 2025-10-24 五 60.89 60.14 63.91 64.15 60.66 6.27% 3.23% 2344458 1473676万 4643.27 4653.8 31.85 73 立讯精密 2025-10-23 四 59.30 60.11 60.14 60.45 58.28 0.05% 1.51% 1097410 652469万 4369.37 4379.28 29.97 74 立讯精密 2025-10-22 三 60.10 61.15 60.11 61.15 59.53 -1.70% 1.82% 1324250 798654万 4367.19 4377.1 29.95 75 立讯精密 2025-10-21 二 59.00 57.15 61.15 62.87 58.95 7.00% 4.03% 2929366 1782115万 4442.75 4452.83 30.47 76 立讯精密 2025-10-20 一 56.86 55.49 57.15 57.85 56.44 2.99% 2.24% 1625196 927251万 4152.14 4161.55 28.48 77 立讯精密 2025-10-17 五 59.25 59.20 55.49 59.25 55.40 -6.27% 2.47% 1792402 1016562万 4031.53 4040.68 27.65 78 立讯精密 2025-10-16 四 58.04 58.20 59.20 61.60 57.73 1.72% 3.53% 2563255 1533404万 4301.08 4310.83 29.5 79 立讯精密 2025-10-15 三 55.04 55.01 58.20 58.38 53.88 5.80% 3.34% 2425274 1367349万 4228.42 4238.01 29 80 立讯精密 2025-10-14 二 58.80 57.75 55.01 59.97 54.55 -4.74% 3.42% 2485991 1424132万 3996.66 4005.72 27.41 81 立讯精密 2025-10-13 一 55.12 60.80 57.75 58.37 55.12 -5.02% 3.68% 2672903 1530648万 4195.73 4205.24 28.78 82 立讯精密 2025-10-10 五 64.50 65.30 60.80 64.95 60.21 -6.89% 3.59% 2609551 1625852万 4417.32 4427.34 30.3 83 立讯精密 2025-10-09 四 63.84 64.69 65.30 66.15 63.36 0.94% 3.61% 2616510 1704651万 4726.98 4735.57 32.4 84 立讯精密 2025-09-29 一 64.25 64.25 64.80 65.36 62.68 0.86% 3.63% 2628525 1691839万 4690.79 4699.31 32.16 85 立讯精密 2025-09-26 五 68.72 68.74 64.25 68.78 64.16 -6.53% 4.59% 3320909 2196550万 4650.98 4659.42 31.88 86 立讯精密 2025-09-25 四 69.80 70.20 68.74 71.58 68.20 -2.08% 4.58% 3317715 2298886万 4976 4985.04 34.11 87 立讯精密 2025-09-24 三 64.23 65.70 70.20 72.20 63.70 6.85% 6.24% 4516356 2990669万 5081.69 5090.92 34.84 88 立讯精密 2025-09-23 二 67.05 60.95 65.70 67.05 63.66 7.79% 7.65% 5541239 3635384万 4755.94 4764.57 32.6 89 立讯精密 2025-09-22 一 60.95 55.41 60.95 60.95 60.13 10.00% 1.25% 902794 550160万 4412.09 4420.1 30.25 90 立讯精密 2025-09-19 五 54.31 53.11 55.41 57.91 54.03 4.33% 4.42% 3197040 1782757万 4011.06 4018.34 27.5 91 立讯精密 2025-09-18 四 51.50 52.01 53.11 54.94 51.10 2.11% 4.36% 3155362 1669244万 3844.56 3851.55 26.36 92 立讯精密 2025-09-17 三 52.63 52.39 52.01 52.99 51.50 -0.73% 2.69% 1949552 1019239万 3764.94 3771.77 25.81 93 立讯精密 2025-09-16 二 52.66 52.74 52.39 54.20 52.15 -0.66% 2.77% 2003490 1061099万 3792.44 3799.33 26 94 立讯精密 2025-09-15 一 52.14 52.71 52.74 54.23 52.07 0.06% 3.45% 2494998 1323738万 3817.78 3824.71 26.17 95 立讯精密 2025-09-12 五 54.20 52.90 52.71 55.66 52.46 -0.36% 5.88% 4258492 2309306万 3815.61 3822.54 26.16 96 立讯精密 2025-09-11 四 47.20 48.09 52.90 52.90 46.51 10.00% 3.93% 2842144 1430645万 3829.36 3836.32 26.25 97 立讯精密 2025-09-10 三 46.28 47.71 48.09 48.97 45.82 0.80% 2.79% 2018773 954939万 3481.17 3487.49 23.86 98 立讯精密 2025-09-09 二 49.78 49.75 47.71 50.75 47.48 -4.10% 2.60% 1881293 910350万 3453.67 3459.94 23.68

行情刷新 | 流通股东