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 | 7.01 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.57 |
| 买入/元 | 7.00 |
| 卖出/元 | 7.01 |
| 昨收/元 | 7.05 |
| 今开/元 | 7.04 |
| 最高/元 | 7.07 |
| 最低/元 | 6.97 |
| 成交量/手 | 479672.20 |
| 成交额/万 | 33648.64 |
| 股净值/元 | 21.24 |
| 市净率 | 1.43 |
| 总市值/万 | 4653227.37 |
| 流通值/万 | 4650777.22 |
| 换手率/% | 0.72 |
| 入市日期 | 2008-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.04 | 7.01 | -0.04 | -0.57 | 479672.20 | 33648.64 | 0.72 |
| 2025-07-24 | 6.94 | 7.05 | 0.11 | 1.59 | 703342.57 | 49230.21 | 1.06 |
| 2025-07-23 | 6.97 | 6.94 | -0.03 | -0.43 | 530046.76 | 36950.00 | 0.80 |
| 2025-07-22 | 6.98 | 6.97 | 0.00 | 0.00 | 479444.30 | 33397.55 | 0.72 |
| 2025-07-21 | 7.00 | 6.97 | -0.03 | -0.43 | 380020.44 | 26488.96 | 0.57 |
| 2025-07-18 | 7.03 | 7.00 | -0.03 | -0.43 | 351266.60 | 24528.56 | 0.53 |
| 2025-07-17 | 6.94 | 7.03 | 0.10 | 1.44 | 669459.51 | 46849.61 | 1.01 |
| 2025-07-16 | 6.86 | 6.93 | 0.07 | 1.02 | 427482.25 | 29482.23 | 0.64 |
| 2025-07-15 | 6.91 | 6.86 | -0.04 | -0.58 | 362502.00 | 24877.58 | 0.55 |
| 2025-07-14 | 6.90 | 6.90 | 0.01 | 0.15 | 265015.18 | 18284.74 | 0.40 |
| 2025-07-11 | 6.95 | 6.92 | -0.02 | -0.29 | 454126.00 | 31504.64 | 0.68 |
| 2025-07-10 | 6.93 | 6.94 | 0.02 | 0.29 | 379319.92 | 26300.92 | 0.57 |
| 2025-07-09 | 6.93 | 6.92 | 0.06 | 0.88 | 733739.07 | 51018.33 | 1.11 |
| 2025-07-08 | 6.84 | 6.86 | 0.02 | 0.29 | 282110.03 | 19321.23 | 0.43 |
| 2025-07-07 | 6.84 | 6.84 | -0.01 | -0.15 | 222431.80 | 15229.22 | 0.34 |
| 2025-07-04 | 6.87 | 6.85 | -0.02 | -0.29 | 254895.00 | 17468.89 | 0.38 |
| 2025-07-03 | 6.85 | 6.87 | 0.02 | 0.29 | 361074.20 | 24809.64 | 0.54 |
| 2025-07-02 | 6.87 | 6.85 | -0.02 | -0.29 | 241068.20 | 16500.89 | 0.36 |
| 2025-07-01 | 6.88 | 6.87 | 0.00 | 0.00 | 267393.42 | 18329.72 | 0.40 |
| 2025-06-30 | 6.90 | 6.87 | -0.02 | -0.29 | 221128.02 | 15195.25 | 0.33 |
| 2025-06-27 | 6.92 | 6.89 | -0.04 | -0.58 | 246283.33 | 16996.86 | 0.37 |
| 2025-06-26 | 6.89 | 6.93 | 0.04 | 0.58 | 324225.92 | 22445.78 | 0.49 |
| 2025-06-25 | 6.88 | 6.89 | 0.02 | 0.29 | 230963.60 | 15849.63 | 0.35 |
| 2025-06-24 | 6.84 | 6.87 | 0.04 | 0.59 | 217576.36 | 14924.17 | 0.33 |
| 2025-06-23 | 6.78 | 6.83 | 0.05 | 0.74 | 221244.94 | 15060.62 | 0.33 |
| 2025-06-20 | 6.82 | 6.78 | -0.03 | -0.44 | 182326.46 | 12406.11 | 0.27 |
| 2025-06-19 | 6.80 | 6.81 | -0.01 | -0.15 | 227451.20 | 15488.85 | 0.34 |
| 2025-06-18 | 6.82 | 6.82 | -0.01 | -0.15 | 252844.12 | 17201.59 | 0.38 |
| 2025-06-17 | 6.83 | 6.83 | 0.01 | 0.15 | 249070.00 | 17007.33 | 0.38 |
| 2025-06-16 | 6.88 | 6.82 | -0.07 | -1.02 | 344772.84 | 23587.28 | 0.52 |
| 2025-06-13 | 6.95 | 6.89 | -0.06 | -0.86 | 756844.08 | 52281.27 | 1.14 |
| 2025-06-12 | 6.94 | 6.95 | 0.01 | 0.14 | 332639.20 | 23069.80 | 0.50 |
| 2025-06-11 | 6.95 | 6.94 | -0.01 | -0.14 | 231509.31 | 16092.54 | 0.35 |
| 2025-06-10 | 7.00 | 6.95 | -0.03 | -0.43 | 301987.32 | 20992.94 | 0.46 |
| 2025-06-09 | 7.01 | 6.98 | -0.02 | -0.29 | 256875.06 | 17972.11 | 0.39 |
| 2025-06-06 | 6.97 | 7.00 | 0.03 | 0.43 | 250573.55 | 17510.70 | 0.38 |
| 2025-06-05 | 7.03 | 6.97 | -0.04 | -0.57 | 290853.04 | 20249.76 | 0.44 |
| 2025-06-04 | 7.00 | 7.01 | 0.00 | 0.00 | 346787.77 | 24283.02 | 0.52 |
| 2025-06-03 | 6.84 | 7.01 | 0.20 | 2.94 | 890754.42 | 62046.85 | 1.34 |
| 2025-05-30 | 6.81 | 6.81 | -0.01 | -0.15 | 312437.43 | 21329.98 | 0.47 |
| 2025-05-29 | 6.76 | 6.82 | 0.06 | 0.89 | 308248.15 | 20952.22 | 0.46 |
| 2025-05-28 | 6.79 | 6.76 | -0.03 | -0.44 | 173433.88 | 11754.23 | 0.26 |
| 2025-05-27 | 6.79 | 6.79 | 0.01 | 0.15 | 210504.49 | 14303.29 | 0.32 |
| 2025-05-26 | 6.79 | 6.78 | -0.02 | -0.29 | 226578.80 | 15359.01 | 0.34 |
| 2025-05-23 | 6.84 | 6.80 | -0.05 | -0.73 | 319045.00 | 21834.04 | 0.48 |
| 2025-05-22 | 6.84 | 6.85 | 0.05 | 0.74 | 567087.24 | 38959.99 | 0.85 |
| 2025-05-21 | 6.80 | 6.80 | 0.01 | 0.15 | 266742.60 | 18157.78 | 0.40 |
| 2025-05-20 | 6.76 | 6.79 | 0.03 | 0.44 | 234485.60 | 15927.96 | 0.35 |
| 2025-05-19 | 6.77 | 6.76 | 0.00 | 0.00 | 146618.00 | 9897.35 | 0.22 |
| 2025-05-16 | 6.76 | 6.76 | 0.00 | 0.00 | 163301.00 | 11042.63 | 0.25 |
| 2025-05-15 | 6.81 | 6.76 | -0.04 | -0.59 | 201578.58 | 13674.69 | 0.30 |
| 2025-05-14 | 6.80 | 6.80 | -0.01 | -0.15 | 263474.83 | 17872.04 | 0.40 |
| 2025-05-13 | 6.80 | 6.81 | 0.03 | 0.44 | 267806.44 | 18234.05 | 0.40 |
| 2025-05-12 | 6.76 | 6.78 | 0.03 | 0.44 | 220052.27 | 14870.00 | 0.33 |
| 2025-05-09 | 6.82 | 6.75 | -0.06 | -0.88 | 192525.52 | 13037.92 | 0.29 |
| 2025-05-08 | 6.80 | 6.81 | -0.01 | -0.15 | 293657.65 | 19971.20 | 0.44 |
| 2025-05-07 | 6.76 | 6.82 | 0.08 | 1.19 | 605988.96 | 41255.58 | 0.91 |
| 2025-05-06 | 6.72 | 6.74 | 0.03 | 0.45 | 312550.39 | 21014.48 | 0.47 |
| 2025-04-30 | 6.69 | 6.71 | 0.02 | 0.30 | 341224.32 | 22904.85 | 0.51 |
| 2025-04-29 | 6.68 | 6.69 | 0.00 | 0.00 | 370898.17 | 24767.39 | 0.56 |
| 2025-04-28 | 6.70 | 6.69 | -0.03 | -0.45 | 390214.38 | 26104.53 | 0.59 |
| 2025-04-25 | 6.72 | 6.72 | 0.00 | 0.00 | 317353.38 | 21305.14 | 0.48 |
| 2025-04-24 | 6.73 | 6.72 | 0.00 | 0.00 | 273643.84 | 18388.85 | 0.41 |
| 2025-04-23 | 6.81 | 6.72 | -0.08 | -1.18 | 598882.09 | 40403.16 | 0.90 |
| 2025-04-22 | 6.86 | 6.80 | -0.04 | -0.59 | 489227.97 | 33376.48 | 0.74 |
| 2025-04-21 | 6.84 | 6.84 | 0.00 | 0.00 | 268294.00 | 18362.15 | 0.40 |
| 2025-04-18 | 6.88 | 6.84 | -0.01 | -0.15 | 334926.60 | 22943.56 | 0.50 |
| 2025-04-17 | 6.86 | 6.85 | -0.04 | -0.58 | 397895.29 | 27247.13 | 0.60 |
| 2025-04-16 | 6.93 | 6.89 | -0.08 | -1.15 | 529428.77 | 36479.86 | 0.80 |
| 2025-04-15 | 6.99 | 6.97 | -0.02 | -0.29 | 456177.78 | 31881.76 | 0.69 |
| 2025-04-14 | 6.88 | 6.99 | 0.12 | 1.75 | 562325.56 | 39029.41 | 0.85 |
| 2025-04-11 | 6.84 | 6.87 | -0.02 | -0.29 | 405121.15 | 27891.85 | 0.61 |
| 2025-04-10 | 6.89 | 6.89 | 0.00 | 0.00 | 689431.14 | 47698.38 | 1.04 |
| 2025-04-09 | 6.87 | 6.89 | -0.07 | -1.01 | 764063.67 | 52307.75 | 1.15 |
| 2025-04-08 | 6.80 | 6.96 | 0.14 | 2.05 | 1081284.25 | 74768.47 | 1.63 |
| 2025-04-07 | 7.08 | 6.82 | -0.26 | -3.67 | 1371936.74 | 94984.12 | 2.07 |
| 2025-04-03 | 7.03 | 7.08 | 0.02 | 0.28 | 329713.47 | 23290.26 | 0.50 |
| 2025-04-02 | 7.02 | 7.06 | 0.03 | 0.43 | 421312.82 | 29693.22 | 0.64 |
| 2025-04-01 | 6.86 | 7.03 | 0.17 | 2.48 | 656101.90 | 45924.97 | 0.99 |
| 2025-03-31 | 7.00 | 6.86 | -0.11 | -1.58 | 523884.93 | 36241.68 | 0.79 |
| 2025-03-28 | 6.94 | 6.97 | 0.04 | 0.58 | 675734.81 | 47487.16 | 1.02 |
| 2025-03-27 | 7.00 | 6.93 | 0.05 | 0.73 | 751739.89 | 52214.88 | 1.13 |
| 2025-03-26 | 6.89 | 6.88 | -0.02 | -0.29 | 243933.70 | 16787.48 | 0.37 |
| 2025-03-25 | 6.83 | 6.90 | 0.08 | 1.17 | 298585.48 | 20523.26 | 0.45 |
| 2025-03-24 | 6.90 | 6.82 | -0.09 | -1.30 | 384567.76 | 26364.34 | 0.58 |
| 2025-03-21 | 6.95 | 6.91 | -0.04 | -0.58 | 301405.36 | 20875.05 | 0.45 |
| 2025-03-20 | 6.99 | 6.95 | -0.04 | -0.57 | 258607.68 | 17993.79 | 0.39 |
| 2025-03-19 | 7.07 | 6.99 | -0.08 | -1.13 | 357076.91 | 25027.47 | 0.54 |
| 2025-03-18 | 7.09 | 7.07 | 0.00 | 0.00 | 257898.41 | 18237.72 | 0.39 |
| 2025-03-17 | 7.08 | 7.07 | -0.01 | -0.14 | 357435.01 | 25365.30 | 0.54 |
| 2025-03-14 | 7.08 | 7.08 | 0.01 | 0.14 | 414705.69 | 29288.43 | 0.63 |
| 2025-03-13 | 7.00 | 7.07 | 0.08 | 1.14 | 358089.62 | 25139.46 | 0.54 |
| 2025-03-12 | 6.94 | 6.99 | 0.09 | 1.30 | 448415.64 | 31312.93 | 0.68 |
| 2025-03-11 | 6.82 | 6.90 | 0.04 | 0.58 | 368402.05 | 25297.08 | 0.56 |
| 2025-03-10 | 6.84 | 6.86 | 0.05 | 0.73 | 413365.37 | 28243.37 | 0.62 |
| 2025-03-07 | 6.84 | 6.81 | -0.05 | -0.73 | 342677.31 | 23415.98 | 0.52 |
| 2025-03-06 | 6.82 | 6.86 | 0.06 | 0.88 | 366584.49 | 25063.55 | 0.55 |
| 2025-03-05 | 6.84 | 6.80 | -0.06 | -0.88 | 322396.82 | 21916.42 | 0.49 |
| 2025-03-04 | 6.81 | 6.86 | 0.08 | 1.18 | 318702.60 | 21800.16 | 0.48 |
| 2025-03-03 | 6.76 | 6.78 | 0.02 | 0.30 | 278771.16 | 18959.66 | 0.42 |
日K线
周K线
月K线
