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 2026-04-10 五 55.42 55.09 58.18 59.18 54.90 5.61% 5.32% 3868969 2224037万 4229.26 4238.99 26.81 2 立讯精密 2026-04-13 一 57.78 58.18 58.60 59.52 57.50 0.72% 3.29% 2388132 1395847万 4259.79 4269.59 27.01 3 立讯精密 2026-04-14 二 59.00 58.60 59.14 60.65 58.55 0.92% 3.35% 2432745 1448670万 4299.05 4308.93 27.26 4 立讯精密 2026-04-15 三 59.00 59.14 58.78 60.98 58.45 -0.61% 2.72% 1980038 1178956万 4272.88 4282.7 25.8 5 立讯精密 2026-04-16 四 58.76 58.78 60.45 60.65 58.00 2.84% 2.75% 1996422 1190395万 4394.28 4404.38 26.53 6 立讯精密 2026-04-17 五 59.85 60.45 59.75 60.88 59.25 -1.16% 1.85% 1343424 804822万 4343.39 4353.38 26.23 7 立讯精密 2026-04-20 一 62.64 59.75 65.73 65.73 60.91 10.01% 5.41% 3929269 2518824万 4778.09 4789.08 28.85 8 立讯精密 2026-04-21 二 64.86 65.73 65.75 66.00 62.90 0.03% 3.61% 2625733 1694358万 4779.55 4790.54 28.86 9 立讯精密 2026-04-22 三 65.39 65.75 68.03 68.69 64.60 3.47% 3.26% 2366656 1596358万 4945.29 4956.66 29.86 10 立讯精密 2026-04-23 四 69.00 68.03 67.77 70.68 67.30 -0.38% 3.19% 2322371 1593871万 4926.39 4937.71 29.75 11 立讯精密 2026-04-24 五 67.51 67.77 66.00 67.80 64.37 -2.61% 3.61% 2622791 1725135万 4797.72 4808.75 28.97 12 立讯精密 2026-04-27 一 67.98 66.00 71.97 72.60 67.50 9.05% 4.50% 3273500 2337238万 5231.7 5243.72 31.59 13 立讯精密 2026-04-28 二 71.02 71.97 69.88 72.40 68.95 -2.90% 2.97% 2159908 1524594万 5079.77 5091.45 30.67 14 立讯精密 2026-04-29 三 68.00 69.88 68.64 69.77 66.50 -1.77% 2.89% 2103918 1434170万 4989.63 5001.1 29.05 15 立讯精密 2026-04-30 四 69.48 68.64 67.00 69.48 66.80 -2.39% 2.13% 1550475 1046715万 4870.41 4881.61 28.36 16 立讯精密 2026-05-06 三 68.27 67.00 67.08 71.00 66.87 0.12% 2.93% 2130544 1460844万 4876.23 4887.44 28.39 17 立讯精密 2026-05-07 四 67.50 67.08 69.52 70.30 66.29 3.64% 2.95% 2141885 1467854万 5053.6 5065.22 29.42 18 立讯精密 2026-05-08 五 68.13 69.52 71.29 72.08 67.11 2.55% 2.96% 2150710 1516694万 5182.27 5194.18 30.17 19 立讯精密 2026-05-11 一 75.50 71.29 76.06 78.42 74.46 6.69% 3.71% 2700154 2058370万 5529.01 5541.72 32.19 20 立讯精密 2026-05-12 二 77.39 76.06 77.19 78.78 75.50 1.49% 2.72% 1980246 1527007万 5611.15 5624.05 32.67 21 立讯精密 2026-05-13 三 75.75 77.19 80.15 81.78 75.11 3.83% 3.11% 2263665 1802192万 5826.32 5839.72 33.92 22 立讯精密 2026-05-14 四 79.29 80.15 75.40 79.35 75.22 -5.93% 3.05% 2216706 1697518万 5481.03 5493.63 31.91 23 立讯精密 2026-05-15 五 76.47 75.40 74.00 76.80 72.61 -1.86% 2.74% 1989212 1475113万 5379.26 5391.63 31.32 24 立讯精密 2026-05-18 一 73.08 74.00 72.90 75.11 71.67 -1.49% 2.81% 2045112 1495320万 5299.3 5311.48 30.85 25 立讯精密 2026-05-19 二 72.05 72.90 72.40 72.71 70.04 -0.69% 1.97% 1430820 1023547万 5262.95 5275.05 30.64 26 立讯精密 2026-05-20 三 72.03 72.40 70.07 72.60 69.30 -3.22% 2.51% 1823804 1286120万 5093.58 5105.29 29.65 27 立讯精密 2026-05-21 四 71.01 70.07 67.87 72.99 67.57 -3.14% 2.68% 1947986 1379688万 4933.66 4945 28.72 28 立讯精密 2026-05-22 五 69.50 67.87 72.40 72.88 68.90 6.67% 2.57% 1866377 1330210万 5262.95 5275.05 30.64 29 立讯精密 2026-05-25 一 73.30 72.40 74.70 74.93 71.50 3.18% 2.96% 2152996 1583583万 5435.14 5447.62 31.64 30 立讯精密 2026-05-26 二 73.70 74.70 72.45 73.71 71.15 -3.01% 2.15% 1564253 1129877万 5271.43 5283.53 30.69 31 立讯精密 2026-05-27 三 72.15 72.45 71.59 74.29 70.69 -1.19% 2.27% 1652248 1195507万 5208.85 5220.82 30.33 32 立讯精密 2026-05-28 四 71.23 71.59 72.80 73.35 69.32 1.69% 2.20% 1597158 1141258万 5296.89 5309.06 30.84 33 立讯精密 2026-05-29 五 77.00 72.80 73.29 77.80 71.28 0.67% 3.68% 2676698 1987858万 5332.54 5344.79 31.05 34 立讯精密 2026-06-01 一 73.35 73.29 70.71 75.93 70.67 -3.52% 3.16% 2302540 1678931万 5144.82 5156.64 29.95 35 立讯精密 2026-06-02 二 70.01 70.71 74.00 74.83 68.15 4.65% 3.20% 2325607 1674845万 5384.2 5396.57 31.35 36 立讯精密 2026-06-03 三 75.00 74.00 74.80 78.00 73.33 1.08% 3.63% 2638471 2007382万 5442.41 5454.91 31.69 37 立讯精密 2026-06-04 四 73.30 74.80 74.59 75.60 72.50 -0.28% 2.00% 1458711 1082429万 5427.13 5439.6 31.6 38 立讯精密 2026-06-05 五 73.00 74.59 68.77 73.39 67.98 -7.80% 3.51% 2551045 1801743万 5003.67 5015.16 29.13 39 立讯精密 2026-06-08 一 64.98 68.77 66.14 67.65 64.60 -3.82% 2.61% 1899719 1254575万 4812.31 4823.37 28.02 40 立讯精密 2026-06-09 二 66.18 66.14 69.34 69.88 65.16 4.84% 2.35% 1711477 1155021万 5045.14 5056.73 29.37 41 立讯精密 2026-06-10 三 68.00 69.34 65.51 68.05 64.80 -5.52% 1.85% 1346162 890655万 4766.48 4777.42 27.75 42 立讯精密 2026-06-11 四 65.04 65.51 64.58 66.06 63.22 -1.42% 1.68% 1224843 791070万 4698.81 4709.6 27.36 43 立讯精密 2026-06-12 五 66.20 64.58 63.76 67.19 63.70 -1.27% 1.89% 1371896 898715万 4639.15 4649.8 27.01 44 立讯精密 2026-06-15 一 65.00 63.76 68.15 68.38 64.00 6.89% 2.20% 1600914 1071517万 4958.56 4969.95 28.87 45 立讯精密 2026-06-16 二 68.15 68.15 67.26 68.70 66.45 -1.31% 2.19% 1594150 1075750万 4893.8 4905.04 28.49 46 立讯精密 2026-06-17 三 66.45 67.26 67.32 67.66 65.60 0.09% 2.08% 1511182 1006761万 4898.17 4909.42 28.52 47 立讯精密 2026-06-18 四 67.00 67.32 69.93 70.77 66.41 3.88% 3.14% 2287715 1585536万 5088.07 5099.76 29.62 48 立讯精密 2026-06-22 一 70.70 69.93 68.40 71.01 66.38 -2.19% 2.87% 2087196 1422948万 4976.75 4988.18 28.97 49 立讯精密 2026-06-23 二 68.39 68.40 69.36 71.99 67.78 1.40% 3.54% 2581450 1810983万 5064.34 5075.94 29.48 50 立讯精密 2026-06-24 三 68.46 69.36 75.05 76.30 66.46 8.20% 5.57% 4064758 2965944万 5479.8 5492.35 31.9 51 立讯精密 2026-06-25 四 75.10 75.05 74.42 75.80 73.18 -0.84% 3.46% 2523690 1875739万 5433.8 5446.25 31.64 52 立讯精密 2026-06-26 五 71.00 74.42 68.00 71.50 67.05 -8.63% 4.66% 3403617 2331377万 4965.04 4976.42 28.91 53 立讯精密 2026-06-29 一 66.98 68.00 65.30 67.52 62.48 -3.97% 3.11% 2272360 1473968万 4767.9 4778.82 27.76 54 立讯精密 2026-06-30 二 65.24 65.30 70.40 70.88 64.60 7.81% 3.36% 2451704 1700165万 5140.28 5152.05 29.93 55 立讯精密 2026-07-01 三 70.40 70.40 66.24 70.77 65.50 -5.91% 2.86% 2089180 1414823万 4836.53 4847.61 28.16 56 立讯精密 2026-07-02 四 64.55 66.24 60.90 64.90 60.66 -8.06% 2.90% 2115977 1317388万 4447.14 4457.32 25.89 57 立讯精密 2026-07-03 五 62.49 60.90 64.44 65.97 62.35 5.81% 2.82% 2057754 1327530万 4705.64 4716.42 27.4 58 立讯精密 2026-07-06 一 64.79 64.44 62.88 65.22 61.26 -2.42% 1.78% 1301778 821642万 4591.72 4602.24 26.73 59 立讯精密 2026-07-08 三 63.00 63.28 62.47 64.28 60.60 -1.28% 1.75% 1281448 800743万 4561.78 4572.23 26.56 60 立讯精密 2026-07-09 四 62.80 62.47 64.46 64.66 59.70 3.19% 2.61% 1903541 1189752万 4707.1 4717.88 27.4 61 立讯精密 2026-07-10 五 64.38 64.46 62.14 65.66 62.06 -3.60% 1.94% 1422326 912129万 4551.8 4800.49 27.88 62 立讯精密 2026-07-13 一 61.88 62.14 58.98 61.90 58.24 -5.09% 1.80% 1321937 794023万 4320.33 4556.37 26.47 63 立讯精密 2026-07-14 二 58.50 58.98 61.67 61.90 57.41 4.56% 1.90% 1392525 835054万 4517.37 4764.18 27.67 64 立讯精密 2026-07-15 三 62.25 61.67 60.47 62.25 59.85 -1.95% 1.27% 932658 567972万 4429.47 4671.48 27.13 65 立讯精密 2026-07-16 四 60.86 60.47 61.58 64.34 60.00 1.84% 1.81% 1325918 828586万 4510.78 4757.23 27.63 66 立讯精密 2026-07-17 五 61.00 61.58 58.05 61.50 57.09 -5.73% 1.96% 1433017 843777万 4252.21 4484.52 26.05 67 立讯精密 2026-07-20 一 58.50 57.91 56.80 59.88 55.03 -1.92% 1.85% 1351987 780751万 4160.64 4387.96 25.49 68 立讯精密 2026-07-21 二 57.29 56.80 60.42 60.78 56.60 6.37% 2.16% 1579397 932695万 4425.81 4667.61 27.11 69 立讯精密 2026-07-30 四 61.36 62.35 58.35 61.87 57.02 -6.42% 2.27% 1660630 983431万 4274.18 4507.7 26.18 70 立讯精密 2026-07-31 五 60.40 58.35 57.48 60.83 57.01 -1.49% 2.48% 1816800 1069292万 4210.45 4440.49 25.79 71 立讯精密 2026-08-03 一 55.90 57.48 53.71 56.00 53.12 -6.56% 2.54% 1861212 1006883万 3934.3 4149.25 24.1 72 立讯精密 2026-08-04 二 54.00 53.71 55.48 56.00 53.60 3.30% 1.76% 1291502 709882万 4063.95 4285.98 24.9 73 立讯精密 2026-08-06 四 54.15 55.87 55.90 57.95 53.70 0.05% 2.35% 1720575 958782万 4094.72 4318.43 25.08 74 立讯精密 2026-08-10 一 57.50 56.99 55.79 57.86 55.00 -2.11% 1.65% 1207651 677408万 4086.66 4316.93 25.08 75 立讯精密 2026-08-11 二 55.31 55.79 55.63 56.23 54.52 -0.29% 1.16% 846677 469806万 4074.94 4304.55 25 76 立讯精密 2026-08-12 三 55.68 55.63 57.35 57.58 55.30 3.09% 1.54% 1126365 640900万 4200.93 4437.64 25.78 77 立讯精密 2026-08-13 四 57.99 57.35 56.06 58.75 56.05 -2.25% 1.48% 1082469 618012万 4106.44 4337.82 25.2

行情刷新 | 流通股东