三 力 士(002224)股票信息
| 股票代码 | 002224 |
| 股票名称 | 三 力 士 |
| 最新价/元 | 4.67 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.06 |
| 买入/元 | 4.67 |
| 卖出/元 | 4.68 |
| 昨收/元 | 4.72 |
| 今开/元 | 4.70 |
| 最高/元 | 4.73 |
| 最低/元 | 4.67 |
| 成交量/手 | 212012.96 |
| 成交额/万 | 9940.03 |
| 股净值/元 | 116.75 |
| 市净率 | 1.30 |
| 总市值/万 | 421288.32 |
| 流通值/万 | 376579.63 |
| 换手率/% | 2.63 |
| 入市日期 | 2008-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
三 力 士(002224)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.70 | 4.67 | -0.05 | -1.06 | 212012.96 | 9940.03 | 2.63 |
| 2025-07-24 | 4.64 | 4.72 | 0.08 | 1.72 | 308827.80 | 14499.53 | 3.83 |
| 2025-07-23 | 4.71 | 4.64 | -0.05 | -1.07 | 212109.24 | 9909.37 | 2.63 |
| 2025-07-22 | 4.70 | 4.69 | -0.01 | -0.21 | 190297.08 | 8893.28 | 2.36 |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.85 | 305632.09 | 14250.04 | 3.79 |
| 2025-07-18 | 4.58 | 4.57 | -0.01 | -0.22 | 182729.44 | 8346.70 | 2.27 |
| 2025-07-17 | 4.58 | 4.58 | 0.01 | 0.22 | 172188.73 | 7891.55 | 2.14 |
| 2025-07-16 | 4.54 | 4.57 | 0.03 | 0.66 | 142850.00 | 6530.14 | 1.77 |
| 2025-07-15 | 4.61 | 4.54 | -0.11 | -2.37 | 251360.68 | 11438.12 | 3.12 |
| 2025-07-14 | 4.60 | 4.65 | 0.04 | 0.87 | 187354.00 | 8692.27 | 2.32 |
| 2025-07-11 | 4.60 | 4.61 | 0.00 | 0.00 | 215194.00 | 9874.76 | 2.67 |
| 2025-07-10 | 4.59 | 4.61 | 0.03 | 0.66 | 182259.00 | 8375.04 | 2.26 |
| 2025-07-09 | 4.61 | 4.58 | -0.02 | -0.44 | 161880.00 | 7438.83 | 2.01 |
| 2025-07-08 | 4.58 | 4.60 | 0.02 | 0.44 | 189917.00 | 8713.84 | 2.36 |
| 2025-07-07 | 4.54 | 4.58 | 0.04 | 0.88 | 125843.00 | 5734.14 | 1.56 |
| 2025-07-04 | 4.61 | 4.54 | -0.05 | -1.09 | 186140.00 | 8491.09 | 2.31 |
| 2025-07-03 | 4.57 | 4.59 | 0.01 | 0.22 | 159029.71 | 7285.98 | 1.97 |
| 2025-07-02 | 4.56 | 4.58 | 0.01 | 0.22 | 179263.00 | 8189.22 | 2.22 |
| 2025-07-01 | 4.58 | 4.57 | 0.01 | 0.22 | 180695.00 | 8227.70 | 2.24 |
| 2025-06-30 | 4.57 | 4.56 | 0.01 | 0.22 | 151322.02 | 6900.98 | 1.88 |
| 2025-06-27 | 4.50 | 4.55 | 0.05 | 1.11 | 212164.04 | 9634.39 | 2.63 |
| 2025-06-26 | 4.53 | 4.50 | -0.02 | -0.44 | 222813.00 | 10071.23 | 2.76 |
| 2025-06-25 | 4.50 | 4.52 | 0.00 | 0.00 | 232354.00 | 10480.54 | 2.88 |
| 2025-06-24 | 4.44 | 4.52 | 0.08 | 1.80 | 253383.00 | 11377.57 | 3.14 |
| 2025-06-23 | 4.34 | 4.44 | 0.08 | 1.84 | 218957.00 | 9641.96 | 2.72 |
| 2025-06-20 | 4.40 | 4.36 | -0.02 | -0.46 | 244264.79 | 10699.53 | 3.03 |
| 2025-06-19 | 4.57 | 4.38 | -0.18 | -3.95 | 429625.02 | 19075.68 | 5.33 |
| 2025-06-18 | 4.62 | 4.56 | -0.10 | -2.15 | 440880.92 | 20158.86 | 5.47 |
| 2025-06-17 | 4.79 | 4.66 | -0.12 | -2.51 | 521332.27 | 24474.37 | 6.47 |
| 2025-06-16 | 4.80 | 4.78 | -0.08 | -1.65 | 579451.92 | 27853.73 | 7.19 |
| 2025-06-13 | 4.93 | 4.86 | -0.05 | -1.02 | 966841.42 | 47669.25 | 11.99 |
| 2025-06-12 | 4.75 | 4.91 | 0.16 | 3.37 | 1152807.90 | 56970.86 | 14.30 |
| 2025-06-11 | 4.74 | 4.75 | -0.01 | -0.21 | 228643.00 | 10855.99 | 2.84 |
| 2025-06-10 | 4.81 | 4.76 | -0.05 | -1.04 | 357517.00 | 16993.59 | 4.43 |
| 2025-06-09 | 4.73 | 4.84 | 0.14 | 2.98 | 442795.00 | 21284.06 | 5.49 |
| 2025-06-06 | 4.77 | 4.70 | -0.06 | -1.26 | 302563.00 | 14288.89 | 3.75 |
| 2025-06-05 | 4.86 | 4.76 | -0.09 | -1.86 | 478659.25 | 22895.35 | 5.94 |
| 2025-06-04 | 4.91 | 4.85 | 0.02 | 0.41 | 683834.88 | 33226.80 | 8.48 |
| 2025-06-03 | 4.79 | 4.83 | 0.02 | 0.42 | 903909.50 | 43961.42 | 11.21 |
| 2025-05-30 | 5.00 | 4.81 | -0.16 | -3.22 | 1283041.17 | 62391.00 | 15.91 |
| 2025-05-29 | 4.52 | 4.97 | 0.45 | 9.96 | 1377277.17 | 66735.61 | 17.08 |
| 2025-05-28 | 4.60 | 4.52 | -0.31 | -6.42 | 1345601.95 | 61534.27 | 16.69 |
| 2025-05-27 | 4.65 | 4.83 | 0.25 | 5.46 | 1641933.31 | 81634.25 | 20.36 |
| 2025-05-26 | 4.55 | 4.58 | 0.03 | 0.66 | 67726.00 | 3099.20 | 0.84 |
| 2025-05-23 | 4.58 | 4.55 | -0.03 | -0.66 | 88632.00 | 4069.71 | 1.10 |
| 2025-05-22 | 4.64 | 4.58 | -0.06 | -1.29 | 75564.80 | 3485.18 | 0.94 |
| 2025-05-21 | 4.63 | 4.64 | -0.02 | -0.43 | 67680.09 | 3148.21 | 0.84 |
| 2025-05-20 | 4.66 | 4.66 | 0.00 | 0.00 | 81298.00 | 3773.21 | 1.01 |
| 2025-05-19 | 4.60 | 4.66 | 0.08 | 1.75 | 104778.00 | 4833.22 | 1.30 |
| 2025-05-16 | 4.54 | 4.58 | 0.04 | 0.88 | 77973.00 | 3568.89 | 0.97 |
| 2025-05-15 | 4.55 | 4.54 | -0.01 | -0.22 | 73124.00 | 3327.99 | 0.91 |
| 2025-05-14 | 4.57 | 4.55 | -0.01 | -0.22 | 77629.84 | 3529.49 | 0.96 |
| 2025-05-13 | 4.57 | 4.56 | 0.00 | 0.00 | 77086.84 | 3522.36 | 0.96 |
| 2025-05-12 | 4.55 | 4.56 | 0.01 | 0.22 | 86537.46 | 3949.64 | 1.07 |
| 2025-05-09 | 4.55 | 4.55 | -0.01 | -0.22 | 93880.00 | 4255.44 | 1.16 |
| 2025-05-08 | 4.53 | 4.56 | 0.03 | 0.66 | 121171.00 | 5495.97 | 1.50 |
| 2025-05-07 | 4.47 | 4.53 | 0.11 | 2.49 | 163126.84 | 7345.17 | 2.02 |
| 2025-05-06 | 4.38 | 4.42 | 0.07 | 1.61 | 88774.00 | 3909.27 | 1.10 |
| 2025-04-30 | 4.33 | 4.35 | 0.04 | 0.93 | 72414.89 | 3152.86 | 0.90 |
| 2025-04-29 | 4.27 | 4.31 | 0.06 | 1.41 | 101045.00 | 4387.71 | 1.25 |
| 2025-04-28 | 4.29 | 4.25 | -0.05 | -1.16 | 71791.00 | 3045.75 | 0.89 |
| 2025-04-25 | 4.29 | 4.30 | 0.00 | 0.00 | 64183.00 | 2766.71 | 0.80 |
| 2025-04-24 | 4.32 | 4.30 | -0.02 | -0.46 | 103118.00 | 4490.97 | 1.28 |
| 2025-04-23 | 4.31 | 4.32 | 0.01 | 0.23 | 64014.65 | 2766.99 | 0.79 |
| 2025-04-22 | 4.26 | 4.31 | 0.03 | 0.70 | 75152.00 | 3221.71 | 0.93 |
| 2025-04-21 | 4.25 | 4.28 | 0.04 | 0.94 | 68967.00 | 2934.16 | 0.86 |
| 2025-04-18 | 4.30 | 4.24 | -0.06 | -1.40 | 68881.00 | 2921.34 | 0.85 |
| 2025-04-17 | 4.18 | 4.30 | 0.08 | 1.90 | 85614.00 | 3658.90 | 1.06 |
| 2025-04-16 | 4.30 | 4.22 | -0.13 | -2.99 | 97614.00 | 4139.33 | 1.21 |
| 2025-04-15 | 4.26 | 4.35 | 0.08 | 1.87 | 119749.03 | 5203.74 | 1.49 |
| 2025-04-14 | 4.24 | 4.27 | 0.09 | 2.15 | 83691.00 | 3576.34 | 1.04 |
| 2025-04-11 | 4.20 | 4.18 | -0.07 | -1.65 | 111189.01 | 4686.53 | 1.38 |
| 2025-04-10 | 4.18 | 4.25 | 0.14 | 3.41 | 189013.01 | 8113.85 | 2.34 |
| 2025-04-09 | 4.00 | 4.11 | 0.03 | 0.74 | 152416.43 | 6055.18 | 1.89 |
| 2025-04-08 | 4.13 | 4.08 | -0.11 | -2.63 | 194516.90 | 7933.64 | 2.41 |
| 2025-04-07 | 4.42 | 4.19 | -0.46 | -9.89 | 165530.00 | 7065.45 | 2.05 |
| 2025-04-03 | 4.49 | 4.65 | 0.08 | 1.75 | 149810.11 | 6906.57 | 1.86 |
| 2025-04-02 | 4.54 | 4.57 | 0.02 | 0.44 | 119489.00 | 5450.38 | 1.48 |
| 2025-04-01 | 4.41 | 4.55 | 0.14 | 3.18 | 176898.12 | 8091.97 | 2.19 |
| 2025-03-31 | 4.58 | 4.41 | -0.21 | -4.55 | 195664.00 | 8671.45 | 2.43 |
| 2025-03-28 | 4.78 | 4.62 | -0.23 | -4.74 | 281618.00 | 13174.15 | 3.49 |
| 2025-03-27 | 4.66 | 4.85 | 0.16 | 3.41 | 419087.44 | 20024.92 | 5.20 |
| 2025-03-26 | 4.65 | 4.69 | -0.01 | -0.21 | 153627.00 | 7207.01 | 1.91 |
| 2025-03-25 | 4.75 | 4.70 | -0.06 | -1.26 | 227934.84 | 10739.35 | 2.83 |
| 2025-03-24 | 4.74 | 4.76 | 0.04 | 0.85 | 324051.59 | 15259.81 | 4.02 |
| 2025-03-21 | 4.58 | 4.72 | 0.10 | 2.17 | 356496.74 | 17026.21 | 4.42 |
| 2025-03-20 | 4.54 | 4.62 | 0.08 | 1.76 | 205279.70 | 9461.75 | 2.55 |
| 2025-03-19 | 4.53 | 4.54 | 0.00 | 0.00 | 114605.31 | 5211.09 | 1.42 |
| 2025-03-18 | 4.59 | 4.54 | -0.04 | -0.87 | 126842.26 | 5766.83 | 1.57 |
| 2025-03-17 | 4.65 | 4.58 | 0.05 | 1.10 | 246510.64 | 11453.17 | 3.06 |
| 2025-03-14 | 4.45 | 4.53 | 0.07 | 1.57 | 163292.18 | 7356.35 | 2.03 |
| 2025-03-13 | 4.47 | 4.46 | -0.02 | -0.45 | 96745.88 | 4293.34 | 1.20 |
| 2025-03-12 | 4.50 | 4.48 | -0.04 | -0.89 | 110322.00 | 4968.53 | 1.37 |
| 2025-03-11 | 4.48 | 4.52 | -0.01 | -0.22 | 95831.97 | 4301.36 | 1.19 |
| 2025-03-10 | 4.43 | 4.53 | 0.11 | 2.49 | 169055.92 | 7586.19 | 2.10 |
| 2025-03-07 | 4.45 | 4.42 | -0.03 | -0.67 | 91578.41 | 4055.76 | 1.14 |
| 2025-03-06 | 4.41 | 4.45 | 0.05 | 1.14 | 109815.41 | 4854.90 | 1.36 |
| 2025-03-05 | 4.45 | 4.40 | -0.05 | -1.12 | 100197.90 | 4389.75 | 1.24 |
| 2025-03-04 | 4.38 | 4.45 | 0.05 | 1.14 | 105734.92 | 4677.05 | 1.31 |
| 2025-03-03 | 4.44 | 4.40 | -0.02 | -0.45 | 129703.00 | 5719.72 | 1.61 |
日K线
周K线
月K线
