| 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 | 2024-04-19 五 | 26.80 | 27.05 | 26.39 | 26.82 | 26.10 | -2.44% | 0.94% | 669953 | 177023万 | 1890.17 | 1894.28 | 18.69 | 2 | 立讯精密 | 2024-04-18 四 | 27.08 | 27.28 | 27.05 | 27.36 | 26.53 | -0.84% | 0.98% | 700812 | 188864万 | 1937.44 | 1941.65 | 19.15 | 3 | 立讯精密 | 2024-04-17 三 | 26.97 | 26.85 | 27.28 | 27.36 | 26.85 | 1.60% | 0.89% | 635635 | 172459万 | 1953.91 | 1958.16 | 19.32 | 4 | 立讯精密 | 2024-04-16 二 | 27.55 | 27.80 | 26.85 | 27.68 | 26.71 | -3.42% | 1.11% | 795446 | 215498万 | 1923.12 | 1927.3 | 19.01 | 5 | 立讯精密 | 2024-04-15 一 | 27.83 | 27.82 | 27.80 | 28.08 | 27.51 | -0.07% | 0.80% | 574029 | 159664万 | 1991.16 | 1995.49 | 19.69 | 6 | 立讯精密 | 2024-04-12 五 | 27.82 | 27.63 | 27.82 | 28.50 | 27.70 | 0.69% | 0.87% | 620059 | 174426万 | 1992.59 | 1996.92 | 19.7 | 7 | 立讯精密 | 2024-04-11 四 | 27.45 | 27.69 | 27.63 | 28.18 | 27.40 | -0.22% | 0.68% | 485402 | 134924万 | 1978.98 | 1983.28 | 19.56 | 8 | 立讯精密 | 2024-04-10 三 | 28.37 | 28.45 | 27.69 | 28.38 | 27.45 | -2.67% | 0.86% | 613420 | 170227万 | 1983.28 | 1987.59 | 19.61 | 9 | 立讯精密 | 2024-04-09 二 | 28.10 | 28.04 | 28.45 | 28.56 | 27.97 | 1.46% | 0.62% | 446407 | 126231万 | 2037.71 | 2042.14 | 20.15 | 10 | 立讯精密 | 2024-04-08 一 | 28.58 | 28.76 | 28.04 | 28.60 | 27.80 | -2.50% | 1.11% | 798312 | 224603万 | 2008.35 | 2012.71 | 19.86 | 11 | 立讯精密 | 2024-04-03 三 | 28.65 | 28.64 | 28.76 | 29.22 | 28.45 | 0.42% | 0.96% | 688258 | 198437万 | 2059.92 | 2064.4 | 20.36 | 12 | 立讯精密 | 2024-04-02 二 | 29.67 | 29.67 | 28.64 | 29.75 | 28.39 | -3.47% | 1.41% | 1006560 | 289634万 | 2051.32 | 2055.78 | 20.28 | 13 | 立讯精密 | 2024-04-01 一 | 29.80 | 29.41 | 29.67 | 30.00 | 29.42 | 0.88% | 0.87% | 624946 | 185692万 | 2122.96 | 2127.49 | 20.99 | 14 | 立讯精密 | 2024-03-29 五 | 29.51 | 29.75 | 29.41 | 29.76 | 28.88 | -1.14% | 0.96% | 688430 | 201399万 | 2104.35 | 2108.85 | 20.8 | 15 | 立讯精密 | 2024-03-28 四 | 29.40 | 29.41 | 29.75 | 30.20 | 29.20 | 1.16% | 1.02% | 729429 | 217059万 | 2128.68 | 2133.23 | 21.04 | 16 | 立讯精密 | 2024-03-27 三 | 30.45 | 30.95 | 29.41 | 30.64 | 29.41 | -4.98% | 1.30% | 933051 | 279090万 | 2104.35 | 2108.85 | 20.8 | 17 | 立讯精密 | 2024-03-26 二 | 30.00 | 30.47 | 30.95 | 31.29 | 29.99 | 1.58% | 1.64% | 1170034 | 360263万 | 2214.55 | 2219.27 | 21.89 | 18 | 立讯精密 | 2024-03-25 一 | 31.50 | 31.84 | 30.47 | 31.60 | 30.36 | -4.30% | 2.20% | 1574341 | 485281万 | 2180.2 | 2184.86 | 21.55 | 19 | 立讯精密 | 2024-03-22 五 | 29.96 | 29.73 | 31.84 | 32.28 | 29.85 | 7.10% | 3.34% | 2392358 | 745912万 | 2278.23 | 2283.09 | 22.52 | 20 | 立讯精密 | 2024-03-21 四 | 30.06 | 29.65 | 29.73 | 30.35 | 29.60 | 0.27% | 1.58% | 1131200 | 338320万 | 2127.25 | 2131.79 | 21.03 | 21 | 立讯精密 | 2024-03-20 三 | 29.54 | 29.46 | 29.65 | 30.57 | 29.45 | 0.64% | 2.48% | 1777071 | 532056万 | 2121.53 | 2126.06 | 20.97 | 22 | 立讯精密 | 2024-03-19 二 | 28.10 | 28.04 | 29.46 | 29.90 | 27.95 | 5.06% | 3.20% | 2286726 | 670140万 | 2107.93 | 2112.43 | 20.84 | 23 | 立讯精密 | 2024-03-18 一 | 27.80 | 27.77 | 28.04 | 28.18 | 27.61 | 0.97% | 1.27% | 910107 | 253984万 | 2006.33 | 2010.61 | 19.83 | 24 | 立讯精密 | 2024-03-15 五 | 27.45 | 27.56 | 27.77 | 27.78 | 27.35 | 0.76% | 0.80% | 571640 | 157509万 | 1987.01 | 1991.25 | 19.64 | 25 | 立讯精密 | 2024-03-14 四 | 28.16 | 28.25 | 27.56 | 28.18 | 27.33 | -2.44% | 1.24% | 886458 | 245301万 | 1971.98 | 1976.19 | 19.49 | 26 | 立讯精密 | 2024-03-08 五 | 27.33 | 27.18 | 27.56 | 27.68 | 27.05 | 1.40% | 1.20% | 856905 | 234792万 | 1971.98 | 1976.19 | 19.49 | 27 | 立讯精密 | 2024-03-07 四 | 27.74 | 27.96 | 27.18 | 28.02 | 27.18 | -2.79% | 1.36% | 975541 | 268456万 | 1944.79 | 1948.95 | 19.23 | 28 | 立讯精密 | 2024-03-06 三 | 27.75 | 28.19 | 27.96 | 28.68 | 27.30 | -0.82% | 1.74% | 1248213 | 348113万 | 2000.6 | 2004.88 | 19.78 | 29 | 立讯精密 | 2024-03-05 二 | 27.66 | 28.01 | 28.19 | 28.49 | 27.45 | 0.64% | 1.70% | 1213815 | 340076万 | 2017.06 | 2021.37 | 19.94 | 30 | 立讯精密 | 2024-03-04 一 | 28.58 | 28.34 | 28.01 | 28.82 | 27.66 | -1.16% | 1.63% | 1165900 | 327279万 | 2004.18 | 2008.46 | 19.81 | 31 | 立讯精密 | 2024-03-01 五 | 27.45 | 27.58 | 28.34 | 28.44 | 27.30 | 2.76% | 1.93% | 1378964 | 385854万 | 2027.79 | 2032.12 | 20.05 | 32 | 立讯精密 | 2024-02-29 四 | 26.90 | 27.17 | 27.58 | 27.66 | 26.76 | 1.51% | 1.70% | 1213736 | 331666万 | 1973.41 | 1977.63 | 19.51 | 33 | 立讯精密 | 2024-02-28 三 | 28.12 | 28.11 | 27.17 | 28.59 | 27.17 | -3.34% | 1.80% | 1288688 | 357800万 | 1942.2 | 1945.56 | 19.19 | 34 | 立讯精密 | 2024-02-27 二 | 27.15 | 27.43 | 28.11 | 28.11 | 27.05 | 2.48% | 1.55% | 1109042 | 306408万 | 2009.4 | 2012.87 | 19.86 | 35 | 立讯精密 | 2024-02-26 一 | 27.07 | 27.16 | 27.43 | 27.86 | 26.71 | 0.99% | 1.43% | 1021540 | 277857万 | 1960.79 | 1964.18 | 19.38 | 36 | 立讯精密 | 2024-02-23 五 | 27.50 | 27.60 | 27.16 | 27.58 | 26.74 | -1.59% | 1.46% | 1044899 | 282413万 | 1941.49 | 1944.84 | 19.19 | 37 | 立讯精密 | 2024-02-22 四 | 27.48 | 27.47 | 27.60 | 27.66 | 27.08 | 0.47% | 0.85% | 605720 | 165977万 | 1972.94 | 1976.35 | 19.5 | 38 | 立讯精密 | 2024-02-21 三 | 26.66 | 26.98 | 27.47 | 27.88 | 26.50 | 1.82% | 1.21% | 865388 | 237279万 | 1963.65 | 1967.04 | 19.4 | 39 | 立讯精密 | 2024-02-20 二 | 27.19 | 27.49 | 26.98 | 27.29 | 26.28 | -1.86% | 1.56% | 1116352 | 298017万 | 1928.62 | 1931.95 | 19.06 | 40 | 立讯精密 | 2024-02-19 一 | 28.80 | 28.94 | 27.49 | 28.98 | 27.01 | -5.01% | 1.79% | 1282920 | 354587万 | 1965.08 | 1968.47 | 19.42 | 41 | 立讯精密 | 2024-02-08 四 | 28.50 | 28.23 | 28.94 | 29.40 | 28.40 | 2.52% | 0.86% | 613292 | 178127万 | 2068.73 | 2072.3 | 20.44 | 42 | 立讯精密 | 2024-02-07 三 | 28.24 | 28.22 | 28.23 | 28.65 | 27.96 | 0.04% | 0.89% | 633852 | 179104万 | 2017.97 | 2021.46 | 19.94 | 43 | 立讯精密 | 2024-02-06 二 | 26.54 | 26.98 | 28.22 | 28.26 | 26.50 | 4.60% | 1.13% | 805153 | 223637万 | 2017.26 | 2020.74 | 19.93 | 44 | 立讯精密 | 2024-02-05 一 | 25.64 | 25.63 | 26.98 | 27.66 | 25.30 | 5.27% | 1.33% | 950974 | 250739万 | 1928.62 | 1931.95 | 19.06 | 45 | 立讯精密 | 2024-02-02 五 | 25.82 | 25.85 | 25.63 | 26.45 | 24.88 | -0.85% | 0.86% | 617107 | 159085万 | 1832.12 | 1835.28 | 18.1 | 46 | 立讯精密 | 2024-02-01 四 | 25.47 | 25.49 | 25.85 | 26.24 | 25.06 | 1.41% | 0.76% | 543421 | 139790万 | 1847.84 | 1851.04 | 18.26 | 47 | 立讯精密 | 2024-01-31 三 | 26.45 | 26.52 | 25.49 | 26.45 | 25.20 | -3.88% | 1.19% | 848554 | 217148万 | 1822.11 | 1825.26 | 18.01 | 48 | 立讯精密 | 2024-01-30 二 | 27.02 | 27.16 | 26.52 | 27.30 | 26.45 | -2.36% | 0.58% | 415766 | 111262万 | 1895.74 | 1899.01 | 18.73 | 49 | 立讯精密 | 2024-01-29 一 | 27.82 | 27.82 | 27.16 | 27.92 | 27.08 | -2.37% | 0.82% | 583463 | 159607万 | 1941.49 | 1944.84 | 19.19 | 50 | 立讯精密 | 2024-01-26 五 | 29.00 | 29.13 | 27.82 | 29.06 | 27.60 | -4.50% | 1.28% | 917752 | 257223万 | 1988.67 | 1992.1 | 19.65 | 51 | 立讯精密 | 2024-01-25 四 | 29.00 | 29.05 | 29.13 | 29.29 | 28.61 | 0.28% | 0.73% | 518524 | 150473万 | 2082.31 | 2085.91 | 20.58 | 52 | 立讯精密 | 2024-01-24 三 | 29.29 | 29.27 | 29.05 | 29.49 | 28.24 | -0.75% | 0.69% | 495900 | 142276万 | 2076.59 | 2080.18 | 20.52 | 53 | 立讯精密 | 2024-01-23 二 | 28.92 | 28.93 | 29.27 | 29.48 | 28.56 | 1.18% | 0.77% | 552578 | 160395万 | 2092.32 | 2095.93 | 20.68 | 54 | 立讯精密 | 2024-01-22 一 | 29.73 | 29.34 | 28.93 | 29.94 | 28.58 | -1.40% | 0.76% | 542092 | 158991万 | 2068.01 | 2071.59 | 20.44 | 55 | 立讯精密 | 2024-01-19 五 | 28.53 | 28.72 | 29.34 | 29.58 | 28.51 | 2.16% | 0.77% | 553321 | 162033万 | 2097.32 | 2100.94 | 20.73 | 56 | 立讯精密 | 2024-01-18 四 | 28.20 | 28.40 | 28.72 | 28.80 | 27.75 | 1.13% | 0.91% | 649723 | 182874万 | 2053 | 2056.55 | 20.29 | 57 | 立讯精密 | 2024-01-17 三 | 30.20 | 30.29 | 28.40 | 30.20 | 28.40 | -6.24% | 1.37% | 980522 | 283626万 | 2030.13 | 2033.63 | 20.06 | 58 | 立讯精密 | 2024-01-16 二 | 30.40 | 30.68 | 30.29 | 30.60 | 29.93 | -1.27% | 0.67% | 477491 | 144280万 | 2165.23 | 2168.97 | 21.4 | 59 | 立讯精密 | 2024-01-15 一 | 30.35 | 30.60 | 30.68 | 30.90 | 30.03 | 0.26% | 0.52% | 372874 | 113710万 | 2193.11 | 2196.9 | 21.67 | 60 | 立讯精密 | 2024-01-12 五 | 31.01 | 31.30 | 30.60 | 31.09 | 30.32 | -2.24% | 0.79% | 561662 | 171949万 | 2187.39 | 2191.17 | 21.62 | 61 | 立讯精密 | 2024-01-11 四 | 31.00 | 31.22 | 31.30 | 31.46 | 30.63 | 0.26% | 0.74% | 529658 | 164759万 | 2237.43 | 2241.29 | 22.11 | 62 | 立讯精密 | 2024-01-10 三 | 31.46 | 31.46 | 31.22 | 31.52 | 30.97 | -0.76% | 0.54% | 385054 | 120080万 | 2231.71 | 2235.56 | 22.05 | 63 | 立讯精密 | 2024-01-09 二 | 31.55 | 31.33 | 31.46 | 32.30 | 31.27 | 0.41% | 0.52% | 370694 | 117457万 | 2248.87 | 2252.75 | 22.22 | 64 | 立讯精密 | 2024-01-08 一 | 32.46 | 32.50 | 31.33 | 32.65 | 31.30 | -3.60% | 0.60% | 427173 | 135204万 | 2239.57 | 2243.44 | 22.13 | 65 | 立讯精密 | 2024-01-05 五 | 32.80 | 32.50 | 32.50 | 33.33 | 32.20 | 0.00% | 0.54% | 386303 | 126582万 | 2323.21 | 2327.22 | 22.96 | 66 | 立讯精密 | 2024-01-04 四 | 32.60 | 32.67 | 32.50 | 32.80 | 32.17 | -0.52% | 0.53% | 377648 | 122358万 | 2323.21 | 2327.22 | 22.96 | 67 | 立讯精密 | 2024-01-03 三 | 33.69 | 33.98 | 32.67 | 33.93 | 32.41 | -3.86% | 1.08% | 770369 | 253423万 | 2335.36 | 2339.39 | 23.08 | 68 | 立讯精密 | 2024-01-02 二 | 34.44 | 34.45 | 33.98 | 34.96 | 33.95 | -1.36% | 0.66% | 471353 | 161543万 | 2428.98 | 2433.18 | 24 | 69 | 立讯精密 | 2023-12-29 五 | 33.20 | 33.20 | 34.45 | 34.85 | 33.14 | 3.77% | 1.13% | 802966 | 276042万 | 2458.29 | 2462.54 | 24.29 | 70 | 立讯精密 | 2023-12-28 四 | 32.75 | 32.61 | 33.20 | 33.66 | 32.64 | 1.81% | 0.69% | 494463 | 164597万 | 2369.09 | 2373.19 | 23.41 | 71 | 立讯精密 | 2023-12-27 三 | 32.20 | 32.25 | 32.61 | 32.74 | 32.10 | 1.12% | 0.44% | 316410 | 102865万 | 2326.99 | 2331.02 | 23 | 72 | 立讯精密 | 2023-12-26 二 | 32.72 | 32.79 | 32.25 | 32.72 | 31.86 | -1.65% | 0.38% | 269431 | 86655万 | 2301.3 | 2305.28 | 22.74 | 73 | 立讯精密 | 2023-12-25 一 | 32.25 | 32.35 | 32.79 | 32.85 | 32.19 | 1.36% | 0.38% | 273648 | 89443万 | 2339.84 | 2343.88 | 23.12 | 74 | 立讯精密 | 2023-12-22 五 | 32.50 | 32.58 | 32.35 | 32.94 | 32.19 | -0.71% | 0.46% | 331809 | 107831万 | 2308.44 | 2312.43 | 22.81 | 75 | 立讯精密 | 2023-12-21 四 | 32.50 | 32.67 | 32.58 | 32.82 | 32.14 | -0.28% | 0.61% | 434355 | 141045万 | 2324.85 | 2328.87 | 22.97 | 76 | 立讯精密 | 2023-12-20 三 | 32.50 | 32.50 | 32.67 | 33.05 | 32.33 | 0.52% | 0.77% | 549919 | 180451万 | 2331.27 | 2335.31 | 23.04 | 77 | 立讯精密 | 2023-12-19 二 | 32.00 | 31.95 | 32.50 | 32.76 | 31.18 | 1.72% | 0.71% | 506914 | 163625万 | 2319.14 | 2323.15 | 22.92 | 78 | 立讯精密 | 2023-12-18 一 | 31.73 | 31.73 | 31.95 | 32.22 | 31.59 | 0.69% | 0.62% | 438980 | 140449万 | 2279.89 | 2283.84 | 22.53 | 79 | 立讯精密 | 2023-12-15 五 | 31.68 | 31.49 | 31.73 | 32.55 | 31.62 | 0.76% | 0.70% | 498781 | 159659万 | 2264.2 | 2268.11 | 22.37 | 80 | 立讯精密 | 2023-12-14 四 | 32.00 | 31.78 | 31.49 | 32.13 | 31.41 | -0.91% | 0.46% | 326317 | 103524万 | 2247.07 | 2250.96 | 22.21 | 81 | 立讯精密 | 2023-12-13 三 | 31.90 | 32.00 | 31.78 | 32.31 | 31.76 | -0.69% | 0.50% | 358850 | 114902万 | 2267.76 | 2271.69 | 22.41 | 82 | 立讯精密 | 2023-12-12 二 | 31.31 | 31.43 | 32.00 | 32.15 | 31.22 | 1.81% | 0.77% | 547642 | 174713万 | 2283.46 | 2287.41 | 22.56 | 83 | 立讯精密 | 2023-12-11 一 | 30.63 | 30.89 | 31.43 | 31.53 | 30.51 | 1.75% | 0.60% | 424961 | 131684万 | 2242.79 | 2246.67 | 22.16 | 84 | 立讯精密 | 2023-12-08 五 | 29.91 | 29.91 | 30.89 | 31.21 | 29.91 | 3.28% | 0.78% | 558848 | 171698万 | 2204.25 | 2208.07 | 21.78 | 85 | 立讯精密 | 2023-12-07 四 | 30.10 | 30.29 | 29.91 | 30.23 | 29.70 | -1.25% | 0.58% | 410809 | 122991万 | 2134.32 | 2138.02 | 21.09 | 86 | 立讯精密 | 2023-12-06 三 | 30.30 | 30.40 | 30.29 | 30.55 | 29.91 | -0.36% | 0.65% | 466012 | 140614万 | 2161.44 | 2165.18 | 21.36 | 87 | 立讯精密 | 2023-12-05 二 | 30.75 | 30.99 | 30.40 | 30.99 | 30.37 | -1.90% | 0.49% | 350328 | 107249万 | 2169.29 | 2173.04 | 21.44 | 88 | 立讯精密 | 2023-12-04 一 | 31.44 | 31.36 | 30.99 | 31.45 | 30.56 | -1.18% | 0.49% | 347656 | 107772万 | 2211.39 | 2215.22 | 21.85 | 89 | 立讯精密 | 2023-12-01 五 | 31.66 | 31.83 | 31.36 | 31.82 | 31.13 | -1.48% | 0.53% | 376406 | 118220万 | 2237.79 | 2241.67 | 22.11 | 90 | 立讯精密 | 2023-11-30 四 | 31.65 | 31.80 | 31.83 | 31.93 | 31.30 | 0.09% | 0.46% | 331525 | 105294万 | 2271.33 | 2275.26 | 22.45 | 91 | 立讯精密 | 2023-11-29 三 | 31.85 | 31.74 | 31.80 | 31.98 | 31.60 | 0.19% | 0.46% | 326690 | 103965万 | 2269.19 | 2273.12 | 22.42 | 92 | 立讯精密 | 2023-11-28 二 | 31.68 | 31.69 | 31.74 | 31.95 | 31.40 | 0.16% | 0.59% | 418550 | 132650万 | 2264.91 | 2268.83 | 22.38 | 93 | 立讯精密 | 2023-11-27 一 | 31.47 | 31.06 | 31.69 | 31.90 | 31.14 | 2.03% | 0.98% | 698712 | 220580万 | 2261.11 | 2265.02 | 22.34 | 94 | 立讯精密 | 2023-11-24 五 | 30.73 | 30.89 | 31.06 | 31.23 | 30.33 | 0.55% | 0.69% | 489933 | 151020万 | 2216.15 | 2219.99 | 21.9 | 95 | 立讯精密 | 2023-11-23 四 | 30.10 | 30.18 | 30.89 | 31.01 | 29.82 | 2.35% | 0.87% | 623931 | 190357万 | 2204.02 | 2207.84 | 21.78 | 96 | 立讯精密 | 2023-11-22 三 | 30.72 | 30.71 | 30.18 | 30.77 | 30.03 | -1.73% | 0.82% | 587979 | 178028万 | 2153.37 | 2157.09 | 21.28 | 97 | 立讯精密 | 2023-11-21 二 | 31.18 | 31.15 | 30.71 | 31.30 | 30.63 | -1.41% | 0.84% | 602260 | 186400万 | 2191.18 | 2194.97 | 21.65 | 98 | 立讯精密 | 2023-11-20 一 | 31.89 | 31.90 | 31.15 | 31.90 | 31.00 | -2.35% | 1.06% | 759780 | 238015万 | 2222.58 | 2226.42 | 21.96 | 99 | 立讯精密 | 2023-11-17 五 | 32.24 | 32.31 | 31.90 | 32.50 | 31.61 | -1.27% | 0.70% | 497332 | 158633万 | 2276.09 | 2280.03 | 22.49 | 100 | 立讯精密 | 2023-11-16 四 | 32.48 | 32.67 | 32.31 | 32.73 | 32.24 | -1.10% | 0.65% | 462622 | 150027万 | 2305.34 | 2309.33 | 22.78 | 101 | 立讯精密 | 2023-11-15 三 | 32.29 | 31.89 | 32.67 | 32.67 | 32.00 | 2.45% | 0.87% | 619306 | 200562万 | 2331.03 | 2335.06 | 23.04 | 102 | 立讯精密 | 2023-11-14 二 | 32.10 | 32.02 | 31.89 | 32.18 | 31.65 | -0.41% | 0.62% | 441069 | 140519万 | 2275.38 | 2279.31 | 22.49 | 103 | 立讯精密 | 2023-11-13 一 | 32.52 | 32.41 | 32.02 | 32.80 | 31.91 | -1.20% | 0.61% | 433838 | 139215万 | 2284.65 | 2288.61 | 22.58 | 104 | 立讯精密 | 2023-11-10 五 | 31.99 | 31.92 | 32.41 | 32.50 | 31.71 | 1.54% | 0.73% | 522544 | 168188万 | 2312.48 | 2316.48 | 22.85 | 105 | 立讯精密 | 2023-11-09 四 | 32.48 | 32.60 | 31.92 | 32.59 | 31.78 | -2.09% | 0.86% | 615435 | 197040万 | 2277.52 | 2281.46 | 22.51 | 106 | 立讯精密 | 2023-11-08 三 | 32.77 | 32.85 | 32.60 | 32.88 | 32.31 | -0.76% | 0.87% | 621176 | 202344万 | 2326.03 | 2330.06 | 22.99 | 107 | 立讯精密 | 2023-11-07 二 | 33.18 | 33.30 | 32.85 | 33.52 | 32.55 | -1.35% | 1.04% | 745149 | 244456万 | 2343.87 | 2347.93 | 23.16 | 108 | 立讯精密 | 2023-11-06 一 | 32.50 | 32.00 | 33.30 | 33.90 | 32.48 | 4.06% | 1.30% | 930732 | 309165万 | 2375.98 | 2380.09 | 23.48 | 109 | 立讯精密 | 2023-11-03 五 | 31.48 | 31.52 | 32.00 | 32.46 | 31.16 | 1.52% | 0.85% | 608302 | 194622万 | 2283.22 | 2287.18 | 22.56 | 110 | 立讯精密 | 2023-11-02 四 | 32.37 | 32.24 | 31.52 | 32.43 | 31.50 | -2.23% | 0.66% | 469896 | 149665万 | 2248.98 | 2252.87 | 22.22 | 111 | 立讯精密 | 2023-11-01 三 | 32.76 | 32.77 | 32.24 | 32.88 | 32.05 | -1.62% | 0.66% | 468035 | 151292万 | 2300.35 | 2304.33 | 22.73 | 112 | 立讯精密 | 2023-10-31 二 | 33.78 | 33.78 | 32.77 | 33.92 | 32.58 | -2.99% | 0.92% | 659282 | 217889万 | 2338.16 | 2342.21 | 23.11 | 113 | 立讯精密 | 2023-10-30 一 | 32.00 | 32.00 | 33.78 | 34.43 | 31.92 | 5.56% | 1.49% | 1060007 | 354400万 | 2410.23 | 2414.4 | 23.82 | 114 | 立讯精密 | 2023-10-27 五 | 31.10 | 31.22 | 32.00 | 32.22 | 30.80 | 2.50% | 0.77% | 550193 | 174814万 | 2283.22 | 2287.18 | 22.56 | 115 | 立讯精密 | 2023-10-26 四 | 31.16 | 31.16 | 31.22 | 31.30 | 30.52 | 0.19% | 0.56% | 396293 | 122612万 | 2227.57 | 2231.43 | 22.01 | 116 | 立讯精密 | 2023-10-25 三 | 31.60 | 31.34 | 31.16 | 31.89 | 31.09 | -0.57% | 0.65% | 466013 | 146123万 | 2223.29 | 2227.14 | 21.97 | 117 | 立讯精密 | 2023-10-24 二 | 32.16 | 31.62 | 31.34 | 32.22 | 30.49 | -0.89% | 0.91% | 649795 | 202934万 | 2236.13 | 2240 | 22.1 | 118 | 立讯精密 | 2023-10-23 一 | 31.90 | 30.71 | 31.62 | 32.22 | 30.20 | 2.96% | 1.01% | 722288 | 227440万 | 2256.11 | 2260.02 | 22.29 | 119 | 立讯精密 | 2023-10-20 五 | 30.79 | 31.01 | 30.71 | 31.35 | 30.54 | -0.97% | 0.37% | 262339 | 80946万 | 2191.18 | 2194.97 | 22.55 | 120 | 立讯精密 | 2023-10-19 四 | 31.44 | 31.70 | 31.01 | 31.81 | 30.93 | -2.18% | 0.59% | 423082 | 132325万 | 2212.59 | 2216.42 | 22.77 | 121 | 立讯精密 | 2023-10-18 三 | 31.92 | 31.65 | 31.70 | 32.00 | 31.10 | 0.16% | 0.40% | 284799 | 90047万 | 2261.82 | 2265.73 | 23.27 | 122 | 立讯精密 | 2023-10-17 二 | 31.79 | 31.82 | 31.65 | 31.93 | 31.40 | -0.53% | 0.52% | 368706 | 116567万 | 2258.25 | 2262.16 | 23.24 | 123 | 立讯精密 | 2023-10-16 一 | 31.97 | 31.95 | 31.82 | 32.03 | 31.19 | -0.41% | 0.53% | 381568 | 121113万 | 2270.38 | 2274.31 | 23.36 | 124 | 立讯精密 | 2023-10-13 五 | 32.10 | 32.10 | 31.95 | 32.68 | 31.66 | -0.47% | 0.54% | 387539 | 124374万 | 2279.66 | 2283.6 | 23.46 | 125 | 立讯精密 | 2023-10-12 四 | 32.20 | 31.82 | 32.10 | 32.30 | 31.85 | 0.88% | 0.51% | 361501 | 115866万 | 2290.36 | 2294.32 | 23.57 | 126 | 立讯精密 | 2023-10-11 三 | 31.00 | 30.96 | 31.82 | 31.90 | 31.00 | 2.78% | 0.78% | 556298 | 175999万 | 2270.38 | 2274.31 | 23.36 | 127 | 立讯精密 | 2023-10-10 二 | 31.21 | 31.21 | 30.96 | 31.50 | 30.88 | -0.80% | 0.54% | 382172 | 118859万 | 2209.02 | 2212.84 | 22.73 | 128 | 立讯精密 | 2023-10-09 一 | 29.78 | 29.82 | 31.21 | 31.58 | 29.30 | 4.66% | 0.91% | 650723 | 199224万 | 2226.86 | 2230.71 | 22.91 | 129 | 立讯精密 | 2023-09-28 四 | 30.14 | 29.93 | 29.82 | 30.25 | 29.64 | -0.37% | 0.41% | 291611 | 86998万 | 2123.23 | 2126.84 | 21.85 | 130 | 立讯精密 | 2023-09-27 三 | 29.51 | 29.69 | 29.93 | 30.15 | 29.50 | 0.81% | 0.42% | 300319 | 89808万 | 2131.07 | 2134.68 | 21.93 | 131 | 立讯精密 | 2023-09-26 二 | 29.93 | 29.92 | 29.69 | 30.18 | 29.60 | -0.77% | 0.40% | 282697 | 84260万 | 2113.98 | 2117.57 | 21.75 | 132 | 立讯精密 | 2023-09-25 一 | 30.15 | 30.15 | 29.92 | 30.50 | 29.85 | -0.76% | 0.44% | 309745 | 93290万 | 2130.35 | 2133.97 | 21.92 | 133 | 立讯精密 | 2023-09-22 五 | 29.03 | 28.90 | 30.15 | 30.20 | 28.66 | 4.33% | 0.87% | 619655 | 184629万 | 2146.73 | 2150.37 | 22.09 | 134 | 立讯精密 | 2023-09-21 四 | 29.01 | 29.21 | 28.90 | 29.29 | 28.81 | -1.06% | 0.37% | 266298 | 77166万 | 2057.73 | 2061.22 | 21.17 | 135 | 立讯精密 | 2023-09-20 三 | 29.24 | 29.25 | 29.21 | 29.51 | 29.10 | -0.14% | 0.34% | 239728 | 70301万 | 2079.8 | 2083.33 | 21.4 | 136 | 立讯精密 | 2023-09-19 二 | 29.25 | 29.25 | 29.25 | 29.55 | 29.02 | 0.00% | 0.45% | 319312 | 93382万 | 2082.65 | 2086.18 | 21.43 | 137 | 立讯精密 | 2023-09-18 一 | 28.31 | 28.50 | 29.25 | 29.81 | 28.25 | 2.63% | 0.87% | 620478 | 182007万 | 2082.65 | 2086.18 | 21.43 | 138 | 立讯精密 | 2023-09-15 五 | 28.70 | 28.69 | 28.50 | 28.95 | 28.22 | -0.66% | 0.74% | 526787 | 150028万 | 2029.25 | 2032.69 | 20.88 | 139 | 立讯精密 | 2023-09-14 四 | 29.29 | 29.00 | 28.69 | 29.36 | 28.68 | -1.07% | 0.69% | 494211 | 142982万 | 2042.78 | 2046.24 | 21.02 | 140 | 立讯精密 | 2023-09-13 三 | 29.60 | 30.25 | 29.00 | 29.91 | 28.86 | -4.13% | 0.97% | 689962 | 201577万 | 2064.85 | 2068.35 | 21.25 | 141 | 立讯精密 | 2023-09-12 二 | 29.78 | 29.85 | 30.25 | 30.35 | 29.57 | 1.34% | 0.71% | 503205 | 151289万 | 2153.85 | 2157.51 | 22.16 | 142 | 立讯精密 | 2023-09-11 一 | 29.17 | 29.35 | 29.85 | 30.10 | 28.50 | 1.70% | 1.08% | 771184 | 227626万 | 2125.37 | 2128.98 | 21.87 | 143 | 立讯精密 | 2023-09-08 五 | 29.50 | 29.94 | 29.35 | 29.80 | 28.89 | -1.97% | 0.92% | 651885 | 190254万 | 2089.77 | 2093.32 | 21.5 | 144 | 立讯精密 | 2023-09-07 四 | 30.70 | 31.24 | 29.94 | 30.70 | 28.80 | -4.16% | 1.77% | 1259718 | 374024万 | 2131.78 | 2135.4 | 21.94 | 145 | 立讯精密 | 2023-09-06 三 | 31.27 | 31.32 | 31.24 | 31.38 | 30.71 | -0.26% | 0.56% | 397711 | 123745万 | 2224.34 | 2228.12 | 22.89 | 146 | 立讯精密 | 2023-09-05 二 | 33.04 | 33.13 | 31.32 | 33.10 | 31.12 | -5.46% | 1.29% | 915975 | 290193万 | 2230.04 | 2233.82 | 22.95 | 147 | 立讯精密 | 2023-09-04 一 | 32.88 | 32.70 | 33.13 | 33.32 | 32.70 | 1.31% | 0.55% | 388970 | 128477万 | 2358.91 | 2362.91 | 24.27 | 148 | 立讯精密 | 2023-09-01 五 | 33.13 | 33.00 | 32.70 | 33.24 | 32.50 | -0.91% | 0.35% | 252200 | 82831万 | 2328.29 | 2332.25 | 23.96 | 149 | 立讯精密 | 2023-08-31 四 | 32.90 | 32.90 | 33.00 | 33.10 | 32.50 | 0.30% | 0.56% | 396283 | 130164万 | 2349.65 | 2353.64 | 24.18 | 150 | 立讯精密 | 2023-08-30 三 | 32.70 | 32.39 | 32.90 | 33.60 | 32.70 | 1.57% | 0.86% | 612803 | 203195万 | 2342.53 | 2346.51 | 24.1 | 151 | 立讯精密 | 2023-08-29 二 | 31.83 | 32.06 | 32.39 | 32.98 | 31.66 | 1.03% | 1.08% | 767478 | 248658万 | 2306.22 | 2310.14 | 23.73 | 152 | 立讯精密 | 2023-08-28 一 | 33.59 | 31.00 | 32.06 | 33.59 | 31.78 | 3.42% | 0.88% | 628660 | 203302万 | 2282.73 | 2286.6 | 24.38 | 153 | 立讯精密 | 2023-08-25 五 | 31.11 | 31.45 | 31.00 | 31.45 | 30.63 | -1.43% | 0.45% | 319078 | 98920万 | 2207.25 | 2211 | 23.58 | 154 | 立讯精密 | 2023-08-23 三 | 31.55 | 31.71 | 31.14 | 31.70 | 31.00 | -1.80% | 0.56% | 397445 | 124417万 | 2217.22 | 2220.98 | 23.68 | 155 | 立讯精密 | 2023-08-22 二 | 30.60 | 30.33 | 31.71 | 32.10 | 30.22 | 4.55% | 0.82% | 581937 | 181230万 | 2257.8 | 2261.64 | 24.12 |
|
行情刷新 | 流通股东
|