上海莱士(002252)股票信息
| 股票代码 | 002252 |
| 股票名称 | 上海莱士 |
| 最新价/元 | 7.90 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 7.19 |
| 买入/元 | 7.89 |
| 卖出/元 | 7.90 |
| 昨收/元 | 7.37 |
| 今开/元 | 7.58 |
| 最高/元 | 7.93 |
| 最低/元 | 7.41 |
| 成交量/手 | 1288449.55 |
| 成交额/万 | 99527.13 |
| 股净值/元 | 29.26 |
| 市净率 | 1.71 |
| 总市值/万 | 5244008.02 |
| 流通值/万 | 5241483.79 |
| 换手率/% | 1.94 |
| 入市日期 | 2008-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
上海莱士(002252)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 | 7.58 | 7.90 | 0.53 | 7.19 | 1288449.55 | 99527.13 | 1.94 |
| 2024-09-27 | 7.24 | 7.41 | 0.26 | 3.64 | 734626.64 | 53880.77 | 1.11 |
| 2024-09-26 | 6.88 | 7.15 | 0.24 | 3.47 | 427092.99 | 30007.50 | 0.64 |
| 2024-09-25 | 6.86 | 6.91 | 0.10 | 1.47 | 515408.82 | 35978.23 | 0.78 |
| 2024-09-24 | 6.56 | 6.81 | 0.30 | 4.61 | 358546.05 | 23992.94 | 0.54 |
| 2024-09-23 | 6.59 | 6.51 | -0.07 | -1.06 | 198076.71 | 12951.94 | 0.30 |
| 2024-09-20 | 6.62 | 6.58 | -0.05 | -0.75 | 276178.38 | 18127.65 | 0.42 |
| 2024-09-19 | 6.55 | 6.63 | 0.12 | 1.84 | 254819.59 | 16773.77 | 0.38 |
| 2024-09-18 | 6.56 | 6.51 | -0.05 | -0.76 | 182248.07 | 11841.79 | 0.27 |
| 2024-09-13 | 6.61 | 6.56 | -0.03 | -0.46 | 191794.83 | 12575.46 | 0.29 |
| 2024-09-12 | 6.81 | 6.59 | -0.22 | -3.23 | 326331.60 | 21799.13 | 0.49 |
| 2024-09-11 | 6.80 | 6.81 | -0.01 | -0.15 | 163094.94 | 11135.20 | 0.25 |
| 2024-09-10 | 6.87 | 6.82 | -0.03 | -0.44 | 227639.00 | 15420.65 | 0.34 |
| 2024-09-09 | 6.95 | 6.85 | -0.11 | -1.58 | 303336.00 | 20909.39 | 0.46 |
| 2024-09-06 | 7.05 | 6.96 | -0.11 | -1.56 | 157401.00 | 11042.84 | 0.24 |
| 2024-09-05 | 7.05 | 7.07 | 0.02 | 0.28 | 177893.23 | 12565.59 | 0.27 |
| 2024-09-04 | 7.10 | 7.05 | -0.06 | -0.84 | 184965.24 | 13095.82 | 0.28 |
| 2024-09-03 | 7.11 | 7.11 | 0.01 | 0.14 | 235388.12 | 16766.09 | 0.35 |
| 2024-09-02 | 7.18 | 7.10 | -0.07 | -0.98 | 321988.36 | 22923.87 | 0.49 |
| 2024-08-30 | 7.25 | 7.17 | -0.08 | -1.10 | 418471.99 | 30276.64 | 0.63 |
| 2024-08-29 | 7.17 | 7.25 | 0.09 | 1.26 | 294552.67 | 21365.41 | 0.44 |
| 2024-08-28 | 7.35 | 7.16 | -0.20 | -2.72 | 356143.38 | 25588.67 | 0.54 |
| 2024-08-27 | 7.29 | 7.36 | 0.07 | 0.96 | 189079.07 | 13894.99 | 0.28 |
| 2024-08-26 | 7.42 | 7.29 | -0.11 | -1.49 | 201938.14 | 14771.64 | 0.30 |
| 2024-08-23 | 7.38 | 7.40 | -0.02 | -0.27 | 149849.00 | 11079.60 | 0.23 |
| 2024-08-22 | 7.46 | 7.42 | -0.04 | -0.54 | 196751.72 | 14652.21 | 0.30 |
| 2024-08-21 | 7.45 | 7.46 | -0.04 | -0.53 | 142891.74 | 10704.57 | 0.22 |
| 2024-08-20 | 7.56 | 7.50 | -0.06 | -0.79 | 231865.74 | 17356.18 | 0.35 |
| 2024-08-19 | 7.62 | 7.56 | -0.09 | -1.18 | 189179.50 | 14425.50 | 0.28 |
| 2024-08-16 | 7.61 | 7.65 | 0.05 | 0.66 | 157754.21 | 12008.02 | 0.24 |
| 2024-08-15 | 7.54 | 7.60 | 0.07 | 0.93 | 193725.25 | 14718.90 | 0.29 |
| 2024-08-14 | 7.66 | 7.53 | -0.14 | -1.83 | 175472.11 | 13291.14 | 0.26 |
| 2024-08-13 | 7.65 | 7.67 | -0.01 | -0.13 | 202881.61 | 15520.28 | 0.31 |
| 2024-08-12 | 7.57 | 7.68 | 0.09 | 1.19 | 221665.82 | 17004.38 | 0.33 |
| 2024-08-09 | 7.71 | 7.59 | -0.13 | -1.68 | 199962.17 | 15283.06 | 0.30 |
| 2024-08-08 | 7.66 | 7.72 | 0.04 | 0.52 | 182530.00 | 14086.91 | 0.27 |
| 2024-08-07 | 7.71 | 7.68 | -0.04 | -0.52 | 169021.37 | 13030.59 | 0.25 |
| 2024-08-06 | 7.70 | 7.72 | 0.06 | 0.78 | 237644.70 | 18317.22 | 0.36 |
| 2024-08-05 | 7.81 | 7.66 | -0.15 | -1.92 | 373974.38 | 29133.27 | 0.56 |
| 2024-08-02 | 7.68 | 7.81 | 0.11 | 1.43 | 327455.69 | 25570.29 | 0.49 |
| 2024-08-01 | 7.68 | 7.70 | 0.00 | 0.00 | 239244.94 | 18455.36 | 0.36 |
| 2024-07-31 | 7.51 | 7.70 | 0.16 | 2.12 | 386672.08 | 29579.55 | 0.58 |
| 2024-07-30 | 7.47 | 7.54 | 0.07 | 0.94 | 287919.46 | 21400.34 | 0.43 |
| 2024-07-29 | 7.57 | 7.47 | -0.12 | -1.58 | 366853.39 | 27612.78 | 0.55 |
| 2024-07-26 | 7.78 | 7.59 | -0.17 | -2.19 | 641442.48 | 48511.94 | 0.97 |
| 2024-07-25 | 7.70 | 7.76 | 0.06 | 0.78 | 279250.53 | 21684.30 | 0.42 |
| 2024-07-24 | 7.73 | 7.70 | -0.06 | -0.77 | 245327.08 | 18992.03 | 0.37 |
| 2024-07-23 | 7.98 | 7.76 | -0.22 | -2.76 | 337099.13 | 26481.76 | 0.51 |
| 2024-07-22 | 7.92 | 7.98 | 0.05 | 0.63 | 453113.94 | 36174.60 | 0.68 |
| 2024-07-19 | 7.87 | 7.93 | 0.04 | 0.51 | 463289.46 | 36776.86 | 0.70 |
| 2024-07-18 | 7.90 | 7.89 | -0.03 | -0.38 | 377775.28 | 29635.38 | 0.57 |
| 2024-07-17 | 7.87 | 7.92 | 0.04 | 0.51 | 426964.30 | 33668.18 | 0.64 |
| 2024-07-16 | 7.64 | 7.88 | 0.22 | 2.87 | 492162.37 | 38504.03 | 0.74 |
| 2024-07-15 | 7.62 | 7.66 | 0.00 | 0.00 | 206405.77 | 15833.00 | 0.31 |
| 2024-07-12 | 7.73 | 7.66 | -0.08 | -1.03 | 270059.77 | 20718.58 | 0.41 |
| 2024-07-11 | 7.79 | 7.74 | -0.01 | -0.13 | 402736.58 | 31089.10 | 0.61 |
| 2024-07-10 | 7.65 | 7.75 | 0.08 | 1.04 | 411406.00 | 31895.36 | 0.62 |
| 2024-07-09 | 7.55 | 7.67 | 0.11 | 1.46 | 323910.34 | 24575.52 | 0.49 |
| 2024-07-08 | 7.66 | 7.56 | -0.11 | -1.43 | 307495.96 | 23407.10 | 0.46 |
| 2024-07-05 | 7.60 | 7.67 | 0.01 | 0.13 | 356712.22 | 27194.57 | 0.54 |
| 2024-07-04 | 7.69 | 7.66 | -0.04 | -0.52 | 318877.62 | 24359.44 | 0.48 |
| 2024-07-03 | 7.88 | 7.70 | -0.18 | -2.28 | 494386.65 | 38299.10 | 0.74 |
| 2024-07-02 | 7.93 | 7.88 | -0.08 | -1.01 | 373486.37 | 29584.85 | 0.56 |
| 2024-07-01 | 7.84 | 7.96 | 0.14 | 1.79 | 489460.39 | 38750.85 | 0.74 |
| 2024-06-28 | 7.63 | 7.82 | 0.16 | 2.09 | 494854.79 | 38602.75 | 0.74 |
| 2024-06-27 | 7.57 | 7.66 | 0.09 | 1.19 | 363454.60 | 27781.19 | 0.55 |
| 2024-06-26 | 7.58 | 7.57 | -0.02 | -0.26 | 397155.00 | 30135.81 | 0.60 |
| 2024-06-25 | 7.45 | 7.59 | 0.09 | 1.20 | 369119.07 | 27904.55 | 0.56 |
| 2024-06-24 | 7.60 | 7.50 | -0.23 | -2.98 | 538790.01 | 40690.59 | 0.81 |
| 2024-06-21 | 7.73 | 7.73 | 0.00 | 0.00 | 378962.42 | 29322.03 | 0.57 |
| 2024-06-20 | 7.73 | 7.73 | -0.01 | -0.13 | 347052.60 | 26906.85 | 0.52 |
| 2024-06-19 | 7.84 | 7.74 | 0.01 | 0.13 | 481029.28 | 37238.66 | 0.72 |
| 2024-06-18 | 7.78 | 7.73 | -0.04 | -0.52 | 523184.20 | 40709.52 | 0.79 |
| 2024-06-17 | 7.50 | 7.77 | 0.24 | 3.19 | 626522.86 | 48355.61 | 0.94 |
| 2024-06-14 | 7.39 | 7.53 | 0.13 | 1.76 | 547067.13 | 40897.52 | 0.82 |
| 2024-06-13 | 7.38 | 7.40 | 0.03 | 0.41 | 351466.10 | 25895.91 | 0.53 |
| 2024-06-12 | 7.44 | 7.37 | -0.10 | -1.34 | 358153.21 | 26545.27 | 0.54 |
| 2024-06-11 | 7.42 | 7.47 | 0.04 | 0.54 | 390859.28 | 29124.66 | 0.59 |
| 2024-06-07 | 7.35 | 7.43 | 0.11 | 1.50 | 622130.76 | 46119.11 | 0.94 |
| 2024-06-06 | 7.19 | 7.32 | 0.15 | 2.09 | 721706.03 | 52725.01 | 1.09 |
| 2024-06-05 | 7.06 | 7.17 | 0.12 | 1.70 | 377661.77 | 27114.30 | 0.57 |
| 2024-06-04 | 7.02 | 7.08 | 0.04 | 0.57 | 224986.12 | 15882.57 | 0.34 |
| 2024-06-03 | 7.10 | 7.04 | -0.06 | -0.85 | 348284.96 | 24515.86 | 0.52 |
| 2024-05-31 | 7.18 | 7.10 | -0.06 | -0.84 | 294197.71 | 20991.81 | 0.44 |
| 2024-05-30 | 7.15 | 7.16 | 0.00 | 0.00 | 256358.04 | 18447.91 | 0.39 |
| 2024-05-29 | 7.07 | 7.16 | 0.08 | 1.13 | 279698.40 | 19936.86 | 0.42 |
| 2024-05-28 | 7.11 | 7.08 | -0.03 | -0.42 | 217091.60 | 15399.13 | 0.33 |
| 2024-05-27 | 7.04 | 7.11 | 0.08 | 1.14 | 267958.27 | 18949.84 | 0.40 |
| 2024-05-24 | 7.04 | 7.03 | 0.00 | 0.00 | 256069.76 | 18115.90 | 0.39 |
| 2024-05-23 | 7.13 | 7.03 | -0.11 | -1.54 | 317351.34 | 22449.82 | 0.48 |
| 2024-05-22 | 7.32 | 7.14 | -0.18 | -2.46 | 456128.44 | 32769.39 | 0.69 |
| 2024-05-21 | 7.29 | 7.32 | 0.01 | 0.14 | 273902.80 | 20100.88 | 0.41 |
| 2024-05-20 | 7.35 | 7.31 | -0.06 | -0.81 | 297039.52 | 21773.78 | 0.45 |
| 2024-05-17 | 7.32 | 7.37 | 0.05 | 0.68 | 294474.40 | 21621.09 | 0.44 |
| 2024-05-16 | 7.44 | 7.32 | -0.11 | -1.48 | 260755.07 | 19224.70 | 0.39 |
| 2024-05-15 | 7.51 | 7.43 | -0.08 | -1.07 | 280095.08 | 20840.93 | 0.42 |
| 2024-05-14 | 7.33 | 7.51 | 0.13 | 1.76 | 467555.98 | 35127.81 | 0.70 |
| 2024-05-13 | 7.36 | 7.38 | -0.06 | -0.81 | 337825.20 | 24983.50 | 0.51 |
| 2024-05-10 | 7.52 | 7.44 | -0.08 | -1.06 | 413446.60 | 30986.56 | 0.62 |
| 2024-05-09 | 7.43 | 7.52 | 0.07 | 0.94 | 462037.00 | 34607.02 | 0.70 |
日K线
周K线
月K线
