三 力 士(002224)股票信息
| 股票代码 | 002224 |
| 股票名称 | 三 力 士 |
| 最新价/元 | 4.36 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 7.13 |
| 买入/元 | 4.36 |
| 卖出/元 | 4.37 |
| 昨收/元 | 4.07 |
| 今开/元 | 4.15 |
| 最高/元 | 4.38 |
| 最低/元 | 4.14 |
| 成交量/手 | 260666.95 |
| 成交额/万 | 11162.04 |
| 股净值/元 | 43.60 |
| 市净率 | 1.23 |
| 总市值/万 | 393322.72 |
| 流通值/万 | 351542.76 |
| 换手率/% | 3.23 |
| 入市日期 | 2008-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.15 | 4.36 | 0.29 | 7.13 | 260666.95 | 11162.04 | 3.23 |
| 2024-09-27 | 4.00 | 4.07 | 0.10 | 2.52 | 111522.00 | 4510.75 | 1.38 |
| 2024-09-26 | 3.89 | 3.97 | 0.08 | 2.06 | 51931.63 | 2037.30 | 0.64 |
| 2024-09-25 | 3.92 | 3.89 | 0.02 | 0.52 | 73423.00 | 2879.31 | 0.91 |
| 2024-09-24 | 3.80 | 3.87 | 0.08 | 2.11 | 43496.06 | 1669.33 | 0.54 |
| 2024-09-23 | 3.76 | 3.79 | -0.01 | -0.26 | 25900.00 | 982.95 | 0.32 |
| 2024-09-20 | 3.83 | 3.80 | -0.03 | -0.78 | 23609.00 | 897.14 | 0.29 |
| 2024-09-19 | 3.74 | 3.83 | 0.08 | 2.13 | 41159.14 | 1563.62 | 0.51 |
| 2024-09-18 | 3.83 | 3.75 | -0.08 | -2.09 | 41115.24 | 1539.72 | 0.51 |
| 2024-09-13 | 3.84 | 3.83 | 0.00 | 0.00 | 60361.10 | 2325.28 | 0.75 |
| 2024-09-12 | 3.77 | 3.83 | 0.05 | 1.32 | 43344.86 | 1660.11 | 0.54 |
| 2024-09-11 | 3.73 | 3.78 | 0.02 | 0.53 | 70988.24 | 2704.80 | 0.88 |
| 2024-09-10 | 3.73 | 3.76 | 0.03 | 0.80 | 41784.00 | 1563.69 | 0.52 |
| 2024-09-09 | 3.76 | 3.73 | -0.06 | -1.58 | 80206.10 | 2993.57 | 0.99 |
| 2024-09-06 | 3.70 | 3.79 | 0.09 | 2.43 | 74252.00 | 2802.61 | 0.92 |
| 2024-09-05 | 3.65 | 3.70 | 0.05 | 1.37 | 25244.54 | 933.46 | 0.31 |
| 2024-09-04 | 3.74 | 3.65 | -0.07 | -1.88 | 24951.88 | 917.74 | 0.39 |
| 2024-09-03 | 3.66 | 3.72 | 0.05 | 1.36 | 23995.55 | 888.94 | 0.38 |
| 2024-09-02 | 3.68 | 3.67 | -0.01 | -0.27 | 30069.41 | 1114.35 | 0.47 |
| 2024-08-30 | 3.67 | 3.68 | 0.01 | 0.27 | 33451.00 | 1233.06 | 0.53 |
| 2024-08-29 | 3.64 | 3.67 | 0.04 | 1.10 | 19200.00 | 700.82 | 0.30 |
| 2024-08-28 | 3.59 | 3.63 | 0.04 | 1.11 | 25599.00 | 929.28 | 0.40 |
| 2024-08-27 | 3.64 | 3.59 | -0.04 | -1.10 | 13817.00 | 497.76 | 0.22 |
| 2024-08-26 | 3.57 | 3.63 | 0.05 | 1.40 | 19470.00 | 703.97 | 0.31 |
| 2024-08-23 | 3.58 | 3.58 | 0.00 | 0.00 | 17609.00 | 629.78 | 0.28 |
| 2024-08-22 | 3.61 | 3.58 | -0.06 | -1.65 | 21417.00 | 775.28 | 0.34 |
| 2024-08-21 | 3.63 | 3.64 | 0.02 | 0.55 | 23774.41 | 865.78 | 0.37 |
| 2024-08-20 | 3.69 | 3.62 | -0.08 | -2.16 | 24220.00 | 881.99 | 0.38 |
| 2024-08-19 | 3.69 | 3.70 | 0.04 | 1.09 | 22200.00 | 823.04 | 0.35 |
| 2024-08-16 | 3.76 | 3.66 | -0.06 | -1.61 | 29617.68 | 1095.26 | 0.47 |
| 2024-08-15 | 3.70 | 3.72 | 0.02 | 0.54 | 22334.00 | 832.33 | 0.35 |
| 2024-08-14 | 3.73 | 3.70 | -0.02 | -0.54 | 16997.00 | 633.64 | 0.27 |
| 2024-08-13 | 3.74 | 3.72 | 0.00 | 0.00 | 23369.00 | 865.96 | 0.37 |
| 2024-08-12 | 3.80 | 3.72 | -0.06 | -1.59 | 20984.40 | 786.40 | 0.33 |
| 2024-08-09 | 3.81 | 3.78 | -0.03 | -0.79 | 21337.00 | 813.84 | 0.34 |
| 2024-08-08 | 3.80 | 3.81 | 0.00 | 0.00 | 21389.00 | 813.32 | 0.34 |
| 2024-08-07 | 3.83 | 3.81 | 0.00 | 0.00 | 17665.04 | 671.41 | 0.28 |
| 2024-08-06 | 3.80 | 3.81 | 0.08 | 2.15 | 26846.42 | 1017.99 | 0.42 |
| 2024-08-05 | 3.76 | 3.73 | -0.07 | -1.84 | 36082.00 | 1369.61 | 0.57 |
| 2024-08-02 | 3.80 | 3.80 | 0.00 | 0.00 | 36651.00 | 1396.02 | 0.58 |
| 2024-08-01 | 3.81 | 3.80 | -0.02 | -0.52 | 22864.00 | 868.63 | 0.36 |
| 2024-07-31 | 3.75 | 3.82 | 0.07 | 1.87 | 38393.04 | 1454.92 | 0.61 |
| 2024-07-30 | 3.65 | 3.75 | 0.10 | 2.74 | 50684.00 | 1889.38 | 0.80 |
| 2024-07-29 | 3.62 | 3.65 | 0.04 | 1.11 | 29302.67 | 1069.88 | 0.46 |
| 2024-07-26 | 3.51 | 3.61 | 0.10 | 2.85 | 28202.01 | 1008.16 | 0.44 |
| 2024-07-25 | 3.54 | 3.51 | -0.04 | -1.13 | 38877.00 | 1374.45 | 0.61 |
| 2024-07-24 | 3.66 | 3.55 | -0.11 | -3.01 | 41265.00 | 1480.06 | 0.65 |
| 2024-07-23 | 3.73 | 3.66 | -0.07 | -1.88 | 24756.00 | 918.68 | 0.39 |
| 2024-07-22 | 3.73 | 3.73 | 0.04 | 1.08 | 21072.00 | 784.55 | 0.33 |
| 2024-07-19 | 3.68 | 3.69 | 0.02 | 0.55 | 25137.00 | 923.30 | 0.40 |
| 2024-07-18 | 3.69 | 3.67 | -0.04 | -1.08 | 43483.04 | 1577.98 | 0.69 |
| 2024-07-17 | 3.75 | 3.71 | -0.04 | -1.07 | 27961.00 | 1040.69 | 0.44 |
| 2024-07-16 | 3.76 | 3.75 | -0.05 | -1.32 | 36698.00 | 1379.44 | 0.58 |
| 2024-07-15 | 3.92 | 3.80 | -0.14 | -3.55 | 52293.52 | 2001.31 | 0.82 |
| 2024-07-12 | 3.93 | 3.94 | 0.01 | 0.25 | 28820.62 | 1132.83 | 0.45 |
| 2024-07-11 | 3.88 | 3.93 | 0.08 | 2.08 | 53662.00 | 2105.09 | 0.85 |
| 2024-07-10 | 3.93 | 3.85 | -0.07 | -1.79 | 33575.00 | 1300.79 | 0.53 |
| 2024-07-09 | 3.87 | 3.92 | 0.04 | 1.03 | 49884.85 | 1929.90 | 0.79 |
| 2024-07-08 | 3.90 | 3.88 | -0.01 | -0.26 | 32389.00 | 1262.22 | 0.51 |
| 2024-07-05 | 3.85 | 3.89 | 0.03 | 0.78 | 23334.00 | 904.53 | 0.37 |
| 2024-07-04 | 3.94 | 3.86 | -0.08 | -2.03 | 37397.00 | 1465.54 | 0.59 |
| 2024-07-03 | 3.92 | 3.94 | 0.00 | 0.00 | 26991.00 | 1065.38 | 0.43 |
| 2024-07-02 | 3.90 | 3.94 | 0.04 | 1.03 | 23396.00 | 920.16 | 0.37 |
| 2024-07-01 | 3.87 | 3.90 | 0.05 | 1.30 | 29567.89 | 1143.28 | 0.47 |
| 2024-06-28 | 3.85 | 3.85 | -0.02 | -0.52 | 35875.00 | 1390.38 | 0.57 |
| 2024-06-27 | 3.94 | 3.87 | -0.08 | -2.03 | 23376.00 | 912.16 | 0.37 |
| 2024-06-26 | 3.79 | 3.95 | 0.15 | 3.95 | 33322.00 | 1286.41 | 0.53 |
| 2024-06-25 | 3.78 | 3.80 | 0.02 | 0.53 | 32008.68 | 1216.30 | 0.50 |
| 2024-06-24 | 3.95 | 3.78 | -0.18 | -4.55 | 50654.84 | 1940.45 | 0.80 |
| 2024-06-21 | 3.97 | 3.96 | -0.01 | -0.25 | 24689.00 | 978.99 | 0.39 |
| 2024-06-20 | 4.03 | 3.97 | -0.06 | -1.49 | 34557.00 | 1379.19 | 0.54 |
| 2024-06-19 | 4.05 | 4.03 | 0.02 | 0.50 | 22876.00 | 923.86 | 0.36 |
| 2024-06-18 | 3.99 | 4.04 | 0.05 | 1.25 | 39563.30 | 1589.65 | 0.62 |
| 2024-06-17 | 4.08 | 3.99 | -0.09 | -2.21 | 35924.25 | 1438.97 | 0.57 |
| 2024-06-14 | 4.05 | 4.08 | 0.00 | 0.00 | 28914.00 | 1174.45 | 0.46 |
| 2024-06-13 | 4.11 | 4.08 | -0.03 | -0.73 | 26264.68 | 1074.77 | 0.41 |
| 2024-06-12 | 4.06 | 4.11 | 0.07 | 1.73 | 34596.68 | 1415.43 | 0.55 |
| 2024-06-11 | 4.05 | 4.04 | -0.04 | -0.98 | 49074.95 | 1968.72 | 0.77 |
| 2024-06-07 | 3.96 | 4.08 | 0.16 | 4.08 | 67382.24 | 2731.26 | 1.06 |
| 2024-06-06 | 4.10 | 3.92 | -0.21 | -5.09 | 91480.93 | 3633.12 | 1.44 |
| 2024-06-05 | 4.22 | 4.13 | -0.09 | -2.13 | 31715.00 | 1322.45 | 0.50 |
| 2024-06-04 | 4.27 | 4.22 | -0.05 | -1.17 | 43180.74 | 1816.15 | 0.68 |
| 2024-06-03 | 4.37 | 4.27 | -0.11 | -2.51 | 58132.40 | 2499.32 | 0.92 |
| 2024-05-31 | 4.40 | 4.38 | -0.02 | -0.46 | 33540.00 | 1471.31 | 0.53 |
| 2024-05-30 | 4.40 | 4.40 | 0.02 | 0.46 | 38695.00 | 1707.79 | 0.61 |
| 2024-05-29 | 4.38 | 4.38 | 0.00 | 0.00 | 37693.00 | 1652.54 | 0.59 |
| 2024-05-28 | 4.41 | 4.38 | -0.03 | -0.68 | 39756.00 | 1749.43 | 0.63 |
| 2024-05-27 | 4.39 | 4.41 | 0.03 | 0.69 | 44642.00 | 1953.64 | 0.70 |
| 2024-05-24 | 4.41 | 4.38 | -0.03 | -0.68 | 42122.01 | 1858.74 | 0.66 |
| 2024-05-23 | 4.55 | 4.41 | -0.12 | -2.65 | 73622.00 | 3264.68 | 1.16 |
| 2024-05-22 | 4.59 | 4.53 | -0.06 | -1.31 | 71691.99 | 3262.23 | 1.13 |
| 2024-05-21 | 4.72 | 4.59 | -0.14 | -2.96 | 86493.00 | 3984.04 | 1.36 |
| 2024-05-20 | 4.80 | 4.73 | -0.05 | -1.05 | 61916.00 | 2946.54 | 0.98 |
| 2024-05-17 | 4.72 | 4.78 | 0.06 | 1.27 | 44998.00 | 2141.58 | 0.71 |
| 2024-05-16 | 4.72 | 4.72 | 0.04 | 0.86 | 44881.52 | 2126.58 | 0.71 |
| 2024-05-15 | 4.72 | 4.68 | -0.05 | -1.06 | 43070.16 | 2032.65 | 0.68 |
| 2024-05-14 | 4.70 | 4.73 | 0.03 | 0.64 | 48888.90 | 2318.16 | 0.77 |
| 2024-05-13 | 4.78 | 4.70 | -0.08 | -1.67 | 58396.00 | 2750.37 | 0.92 |
| 2024-05-10 | 4.88 | 4.78 | -0.07 | -1.44 | 46700.00 | 2243.95 | 0.74 |
| 2024-05-09 | 4.84 | 4.85 | 0.03 | 0.62 | 48728.00 | 2364.06 | 0.77 |
日K线
周K线
月K线
