立讯精密(002475)股票信息
| 股票代码 | 002475 |
| 股票名称 | 立讯精密 |
| 最新价/元 | 43.46 |
| 涨跌额/元 | 2.98 |
| 涨跌幅/% | 7.36 |
| 买入/元 | 43.45 |
| 卖出/元 | 43.46 |
| 昨收/元 | 40.48 |
| 今开/元 | 42.00 |
| 最高/元 | 43.95 |
| 最低/元 | 41.01 |
| 成交量/手 | 1604892.37 |
| 成交额/万 | 684166.70 |
| 股净值/元 | 28.22 |
| 市净率 | 5.31 |
| 总市值/万 | 31305609.79 |
| 流通值/万 | 31237945.05 |
| 换手率/% | 2.23 |
| 入市日期 | 2010-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
立讯精密(002475)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 42.00 | 43.46 | 2.98 | 7.36 | 1604892.37 | 684166.70 | 2.23 |
| 2024-09-27 | 38.43 | 40.48 | 2.06 | 5.36 | 1205143.94 | 481020.44 | 1.68 |
| 2024-09-26 | 38.40 | 38.42 | -0.04 | -0.10 | 1003994.39 | 381639.92 | 1.40 |
| 2024-09-25 | 39.33 | 38.46 | -0.31 | -0.80 | 678745.66 | 265419.71 | 0.94 |
| 2024-09-24 | 37.00 | 38.77 | 2.29 | 6.28 | 712381.03 | 269251.37 | 0.99 |
| 2024-09-23 | 36.16 | 36.48 | -0.12 | -0.33 | 313803.33 | 115369.07 | 0.44 |
| 2024-09-20 | 36.16 | 36.60 | 0.82 | 2.29 | 604534.49 | 221320.74 | 0.84 |
| 2024-09-19 | 35.91 | 35.78 | -0.12 | -0.33 | 441887.39 | 158457.48 | 0.61 |
| 2024-09-18 | 36.60 | 35.90 | -1.25 | -3.37 | 617626.17 | 220223.56 | 0.86 |
| 2024-09-13 | 36.48 | 37.15 | 0.66 | 1.81 | 483313.29 | 180203.45 | 0.67 |
| 2024-09-12 | 36.21 | 36.49 | 0.35 | 0.97 | 375116.38 | 136255.80 | 0.52 |
| 2024-09-11 | 36.38 | 36.14 | -0.37 | -1.01 | 316464.57 | 114466.48 | 0.44 |
| 2024-09-10 | 35.68 | 36.51 | 0.62 | 1.73 | 512347.51 | 185339.69 | 0.71 |
| 2024-09-09 | 35.80 | 35.89 | -0.01 | -0.03 | 445377.91 | 160608.84 | 0.62 |
| 2024-09-06 | 37.21 | 35.90 | -1.33 | -3.57 | 542165.50 | 196618.46 | 0.75 |
| 2024-09-05 | 37.55 | 37.23 | -0.61 | -1.61 | 483297.44 | 180636.62 | 0.67 |
| 2024-09-04 | 37.80 | 37.84 | -0.79 | -2.05 | 651365.32 | 243023.94 | 0.91 |
| 2024-09-03 | 38.34 | 38.63 | 0.08 | 0.21 | 371639.98 | 143727.85 | 0.52 |
| 2024-09-02 | 39.22 | 38.55 | -0.87 | -2.21 | 554869.13 | 214852.82 | 0.77 |
| 2024-08-30 | 37.06 | 39.42 | 2.19 | 5.88 | 1104549.23 | 433238.33 | 1.54 |
| 2024-08-29 | 36.50 | 37.23 | 0.63 | 1.72 | 507891.40 | 187053.47 | 0.71 |
| 2024-08-28 | 36.50 | 36.60 | 0.06 | 0.16 | 361178.85 | 132518.64 | 0.50 |
| 2024-08-27 | 37.04 | 36.54 | -0.81 | -2.17 | 439290.70 | 161848.15 | 0.61 |
| 2024-08-26 | 37.92 | 37.35 | -0.54 | -1.43 | 713162.19 | 265520.06 | 0.99 |
| 2024-08-23 | 37.53 | 37.89 | 0.09 | 0.24 | 340665.67 | 128470.64 | 0.47 |
| 2024-08-22 | 37.60 | 37.80 | 0.40 | 1.07 | 511122.43 | 191499.27 | 0.71 |
| 2024-08-21 | 36.31 | 37.40 | 0.77 | 2.10 | 579364.82 | 217078.97 | 0.81 |
| 2024-08-20 | 36.70 | 36.63 | -0.09 | -0.25 | 288549.46 | 105623.84 | 0.40 |
| 2024-08-19 | 37.46 | 36.72 | -0.32 | -0.86 | 356623.85 | 131969.73 | 0.50 |
| 2024-08-16 | 36.96 | 37.04 | 0.33 | 0.90 | 385969.55 | 143187.91 | 0.54 |
| 2024-08-15 | 36.43 | 36.71 | 0.14 | 0.38 | 448946.54 | 165749.26 | 0.62 |
| 2024-08-14 | 36.99 | 36.57 | -0.43 | -1.16 | 292337.96 | 107651.54 | 0.41 |
| 2024-08-13 | 36.30 | 37.00 | 0.57 | 1.57 | 381241.01 | 140496.46 | 0.53 |
| 2024-08-12 | 36.20 | 36.43 | 0.10 | 0.28 | 323364.94 | 118091.92 | 0.45 |
| 2024-08-09 | 35.86 | 36.33 | 0.81 | 2.28 | 528990.59 | 192704.08 | 0.74 |
| 2024-08-08 | 34.91 | 35.52 | 0.44 | 1.25 | 507701.96 | 179647.04 | 0.71 |
| 2024-08-07 | 35.20 | 35.08 | -0.31 | -0.88 | 333975.31 | 117563.63 | 0.46 |
| 2024-08-06 | 35.50 | 35.39 | 0.88 | 2.55 | 600475.68 | 212126.31 | 0.84 |
| 2024-08-05 | 35.00 | 34.51 | -2.68 | -7.21 | 1310978.35 | 458918.03 | 1.82 |
| 2024-08-02 | 37.10 | 37.19 | -0.64 | -1.69 | 503031.35 | 188235.23 | 0.70 |
| 2024-08-01 | 38.99 | 37.83 | -0.40 | -1.05 | 501570.70 | 191566.04 | 0.70 |
| 2024-07-31 | 37.40 | 38.23 | 0.77 | 2.06 | 771015.23 | 293521.89 | 1.07 |
| 2024-07-30 | 38.14 | 37.46 | -0.92 | -2.40 | 595108.17 | 222926.10 | 0.83 |
| 2024-07-29 | 37.92 | 38.38 | 0.46 | 1.21 | 740614.25 | 285151.24 | 1.03 |
| 2024-07-26 | 36.87 | 37.92 | 0.83 | 2.24 | 734279.17 | 275832.12 | 1.02 |
| 2024-07-25 | 37.30 | 37.09 | -0.79 | -2.09 | 761515.60 | 280316.91 | 1.06 |
| 2024-07-24 | 38.40 | 37.88 | -0.55 | -1.43 | 701531.92 | 266042.22 | 0.98 |
| 2024-07-23 | 39.74 | 38.43 | -1.29 | -3.25 | 703560.38 | 272680.84 | 0.98 |
| 2024-07-22 | 40.06 | 39.72 | -0.43 | -1.07 | 837780.97 | 330664.33 | 1.17 |
| 2024-07-19 | 39.72 | 40.15 | -0.80 | -1.95 | 918002.84 | 368492.13 | 1.28 |
| 2024-07-18 | 40.88 | 40.95 | -1.10 | -2.62 | 1040685.38 | 421174.27 | 1.45 |
| 2024-07-17 | 43.00 | 42.05 | -1.12 | -2.59 | 707181.99 | 299642.95 | 0.98 |
| 2024-07-16 | 41.33 | 43.17 | 2.18 | 5.32 | 911655.56 | 387498.94 | 1.27 |
| 2024-07-15 | 41.06 | 40.99 | 0.07 | 0.17 | 474745.05 | 194235.83 | 0.66 |
| 2024-07-12 | 40.40 | 40.92 | -0.86 | -2.06 | 680893.26 | 277279.97 | 0.95 |
| 2024-07-11 | 41.05 | 41.78 | 1.00 | 2.45 | 1052494.14 | 439155.49 | 1.46 |
| 2024-07-10 | 41.39 | 41.08 | -0.31 | -0.75 | 748752.60 | 308552.49 | 1.04 |
| 2024-07-09 | 39.37 | 41.39 | 2.02 | 5.13 | 1142993.94 | 466573.54 | 1.59 |
| 2024-07-08 | 38.75 | 39.37 | 0.64 | 1.65 | 782296.55 | 306403.95 | 1.09 |
| 2024-07-05 | 39.00 | 38.73 | -0.13 | -0.34 | 673566.16 | 258381.18 | 0.94 |
| 2024-07-04 | 38.88 | 38.86 | -0.03 | -0.08 | 547280.67 | 214116.42 | 0.76 |
| 2024-07-03 | 39.09 | 38.89 | -0.20 | -0.51 | 526072.51 | 205117.01 | 0.73 |
| 2024-07-02 | 39.49 | 39.09 | 0.18 | 0.46 | 690652.52 | 271650.96 | 0.96 |
| 2024-07-01 | 39.20 | 38.91 | -0.40 | -1.02 | 665488.63 | 257566.48 | 0.92 |
| 2024-06-28 | 38.50 | 39.31 | 0.46 | 1.18 | 933749.49 | 366748.74 | 1.30 |
| 2024-06-27 | 38.10 | 38.85 | 0.65 | 1.70 | 1248712.33 | 490228.80 | 1.74 |
| 2024-06-26 | 37.25 | 38.20 | 1.04 | 2.80 | 790072.94 | 298909.41 | 1.10 |
| 2024-06-25 | 37.52 | 37.16 | -0.72 | -1.90 | 829361.64 | 308318.08 | 1.16 |
| 2024-06-24 | 37.55 | 37.88 | 0.16 | 0.42 | 1038281.00 | 397192.41 | 1.45 |
| 2024-06-21 | 36.66 | 37.72 | 0.46 | 1.24 | 670558.63 | 251333.77 | 0.94 |
| 2024-06-20 | 37.90 | 37.26 | -0.81 | -2.13 | 780780.57 | 293542.97 | 1.09 |
| 2024-06-19 | 37.87 | 38.07 | 0.08 | 0.21 | 969463.97 | 367858.69 | 1.35 |
| 2024-06-18 | 37.77 | 37.99 | 0.99 | 2.68 | 1607076.02 | 604855.42 | 2.24 |
| 2024-06-17 | 34.55 | 37.00 | 2.65 | 7.72 | 1616777.24 | 587824.86 | 2.26 |
| 2024-06-14 | 33.20 | 34.35 | 1.12 | 3.37 | 1017630.49 | 347339.37 | 1.42 |
| 2024-06-13 | 33.95 | 33.23 | -0.19 | -0.57 | 893483.48 | 301045.20 | 1.25 |
| 2024-06-12 | 33.58 | 33.42 | 1.64 | 5.16 | 1309099.33 | 439457.39 | 1.83 |
| 2024-06-11 | 31.00 | 31.78 | -0.42 | -1.30 | 673572.08 | 212033.48 | 0.94 |
| 2024-06-07 | 33.06 | 32.20 | -0.90 | -2.72 | 777338.24 | 250707.97 | 1.09 |
| 2024-06-06 | 33.20 | 33.10 | 0.22 | 0.67 | 686927.22 | 229099.77 | 0.96 |
| 2024-06-05 | 32.58 | 32.88 | 0.15 | 0.46 | 695647.74 | 230349.36 | 0.97 |
| 2024-06-04 | 32.40 | 32.73 | 0.22 | 0.68 | 484441.11 | 157565.80 | 0.68 |
| 2024-06-03 | 31.64 | 32.51 | 0.72 | 2.27 | 829834.40 | 269917.72 | 1.16 |
| 2024-05-31 | 32.20 | 31.79 | -0.47 | -1.46 | 566361.32 | 182111.67 | 0.79 |
| 2024-05-30 | 31.02 | 32.26 | 1.08 | 3.46 | 772733.19 | 248733.69 | 1.08 |
| 2024-05-29 | 31.27 | 31.18 | 0.07 | 0.23 | 431613.49 | 134258.42 | 0.60 |
| 2024-05-28 | 31.75 | 31.11 | -0.78 | -2.45 | 616102.49 | 192696.29 | 0.86 |
| 2024-05-27 | 31.81 | 31.89 | 0.38 | 1.21 | 557845.71 | 177390.48 | 0.78 |
| 2024-05-24 | 32.36 | 31.51 | -1.00 | -3.08 | 810326.70 | 258933.86 | 1.13 |
| 2024-05-23 | 32.60 | 32.51 | -0.35 | -1.07 | 495720.96 | 161287.31 | 0.69 |
| 2024-05-22 | 31.80 | 32.86 | 0.99 | 3.11 | 842652.86 | 274898.72 | 1.18 |
| 2024-05-21 | 31.50 | 31.87 | 0.25 | 0.79 | 578895.21 | 185037.77 | 0.81 |
| 2024-05-20 | 31.42 | 31.62 | -0.02 | -0.06 | 475298.36 | 150228.34 | 0.66 |
| 2024-05-17 | 31.54 | 31.64 | -0.12 | -0.38 | 525858.66 | 166514.86 | 0.73 |
| 2024-05-16 | 31.20 | 31.76 | 1.10 | 3.59 | 1017640.44 | 322215.64 | 1.42 |
| 2024-05-15 | 31.00 | 30.66 | -0.42 | -1.35 | 419071.08 | 129399.85 | 0.59 |
| 2024-05-14 | 31.95 | 31.08 | 0.50 | 1.64 | 1074025.19 | 338370.29 | 1.50 |
| 2024-05-13 | 29.39 | 30.58 | 1.08 | 3.66 | 873209.75 | 265753.05 | 1.22 |
| 2024-05-10 | 29.85 | 29.50 | -0.32 | -1.07 | 514899.26 | 151527.68 | 0.72 |
| 2024-05-09 | 29.61 | 29.82 | 0.22 | 0.74 | 494089.90 | 147612.49 | 0.69 |
日K线
周K线
月K线
