立讯精密
sz002475 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
44.94
涨跌幅
-2.62%
成交量
61,693,900 股
成交额
2,811,240,960 元
换手率
0.84%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 45.76 | 44.94 | 46.78 | 44.75 | -2.62% | 61,693,900 | 2,811,240,960 | 0.84 |
| 2026-10-13 | 45.50 | 46.15 | 46.65 | 44.70 | -0.37% | 83,239,700 | 3,800,570,112 | 1.14 |
| 2026-10-12 | 46.60 | 46.32 | 48.10 | 46.19 | -2.67% | 108,758,600 | 5,098,587,648 | 1.48 |
| 2026-10-09 | 48.00 | 47.59 | 48.06 | 46.02 | -1.73% | 88,575,200 | 4,171,637,760 | 1.21 |
| 2026-10-08 | 49.45 | 48.43 | 50.18 | 47.90 | -2.02% | 69,467,700 | 3,403,331,584 | 0.95 |
| 2026-09-30 | 50.50 | 49.43 | 50.88 | 49.04 | -1.92% | 63,620,000 | 3,160,725,504 | 0.87 |
| 2026-09-29 | 49.92 | 50.40 | 50.88 | 49.80 | +0.96% | 54,037,600 | 2,718,682,112 | 0.74 |
| 2026-09-28 | 52.06 | 49.92 | 52.17 | 49.30 | -4.00% | 92,859,500 | 4,654,262,272 | 1.27 |
| 2026-09-24 | 54.15 | 52.00 | 54.15 | 51.89 | -4.36% | 70,797,000 | 3,725,995,264 | 0.97 |
| 2026-09-23 | 54.90 | 54.37 | 55.13 | 54.14 | -0.86% | 40,857,100 | 2,226,946,560 | 0.56 |
| 2026-09-22 | 54.98 | 54.84 | 55.80 | 54.68 | +0.73% | 83,651,100 | 4,624,616,960 | 1.14 |
| 2026-09-21 | 54.63 | 54.44 | 54.99 | 54.04 | +0.63% | 64,508,400 | 3,507,581,696 | 0.88 |
| 2026-09-18 | 52.99 | 54.10 | 54.70 | 52.56 | +3.78% | 125,030,600 | 6,713,114,112 | 1.71 |
| 2026-09-17 | 52.39 | 52.13 | 53.06 | 52.01 | -1.44% | 59,050,500 | 3,094,501,888 | 0.81 |
| 2026-09-16 | 51.60 | 52.89 | 53.18 | 51.00 | +2.44% | 81,201,500 | 4,254,564,352 | 1.11 |
| 2026-09-15 | 52.35 | 51.63 | 53.26 | 51.55 | -2.18% | 86,874,400 | 4,542,030,848 | 1.19 |
| 2026-09-14 | 54.49 | 52.78 | 54.89 | 52.60 | -4.71% | 120,543,600 | 6,420,301,824 | 1.64 |
| 2026-09-11 | 53.84 | 55.39 | 55.92 | 53.35 | +1.73% | 87,260,000 | 4,768,096,256 | 1.19 |
| 2026-09-10 | 55.00 | 54.45 | 55.45 | 54.31 | -2.52% | 77,359,000 | 4,234,383,104 | 1.06 |
| 2026-09-09 | 55.53 | 55.86 | 56.39 | 55.44 | +1.45% | 71,668,000 | 4,011,223,808 | 0.98 |
| 2026-09-08 | 55.90 | 55.06 | 56.39 | 54.89 | -1.56% | 69,012,400 | 3,833,654,272 | 0.94 |
| 2026-09-07 | 54.60 | 55.93 | 56.40 | 54.54 | +3.00% | 106,146,200 | 5,910,936,064 | 1.45 |
| 2026-09-04 | 56.98 | 54.30 | 56.98 | 54.08 | -3.33% | 110,834,600 | 6,129,534,976 | 1.51 |
| 2026-09-03 | 57.49 | 56.17 | 57.99 | 55.84 | -1.59% | 91,066,700 | 5,153,795,584 | 1.24 |
| 2026-09-02 | 56.70 | 57.08 | 57.90 | 56.41 | +0.28% | 91,912,900 | 5,259,111,936 | 1.25 |
| 2026-09-01 | 57.55 | 56.92 | 57.66 | 56.30 | -1.21% | 68,784,100 | 3,913,861,632 | 0.94 |
| 2026-08-31 | 55.90 | 57.62 | 57.70 | 55.43 | +1.80% | 94,622,200 | 5,366,099,456 | 1.29 |
| 2026-08-28 | 57.89 | 56.60 | 58.44 | 56.50 | -1.01% | 108,503,400 | 6,242,839,552 | 1.48 |
| 2026-08-27 | 57.70 | 57.18 | 57.77 | 56.12 | +0.12% | 111,096,100 | 6,333,029,888 | 1.52 |
| 2026-08-26 | 54.99 | 57.11 | 58.00 | 53.80 | +4.10% | 155,212,900 | 8,648,871,936 | 2.12 |
需要全历史数据与程序化访问？
查看 立讯精密 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002475 获取全部历史日线。