聚力文化 sz.002247
2.75
-1.79%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.83 | 2.86 | 2.73 | 2.75 | -1.79% | 0.61 | 3.40% |
| 2026-05-22 | 2.74 | 2.83 | 2.67 | 2.80 | +2.94% | 0.75 | 4.24% |
| 2026-05-21 | 2.86 | 2.90 | 2.69 | 2.72 | -4.56% | 0.93 | 5.15% |
| 2026-05-20 | 2.91 | 2.91 | 2.82 | 2.85 | -2.06% | 0.58 | 3.16% |
| 2026-05-19 | 2.93 | 2.96 | 2.86 | 2.91 | +0.34% | 0.71 | 3.79% |
| 2026-05-18 | 2.82 | 2.93 | 2.76 | 2.90 | +3.20% | 0.83 | 4.55% |
| 2026-05-15 | 2.88 | 2.88 | 2.79 | 2.81 | -2.09% | 0.58 | 3.16% |
| 2026-05-14 | 2.90 | 2.91 | 2.84 | 2.87 | 0.00% | 0.56 | 3.01% |
| 2026-05-13 | 2.90 | 2.92 | 2.86 | 2.87 | -1.03% | 0.64 | 3.47% |
| 2026-05-12 | 2.95 | 2.96 | 2.87 | 2.90 | -1.36% | 0.71 | 3.80% |
| 2026-05-11 | 2.95 | 2.96 | 2.91 | 2.94 | 0.00% | 0.64 | 3.41% |
| 2026-05-08 | 2.94 | 2.96 | 2.92 | 2.94 | -0.34% | 0.57 | 3.01% |
| 2026-05-07 | 2.92 | 2.97 | 2.90 | 2.95 | +1.37% | 0.82 | 4.31% |
| 2026-05-06 | 2.91 | 2.95 | 2.88 | 2.91 | +1.04% | 0.77 | 4.10% |
| 2026-04-30 | 2.89 | 2.92 | 2.86 | 2.88 | -0.35% | 0.80 | 4.32% |
| 2026-04-29 | 2.80 | 2.91 | 2.79 | 2.89 | +2.12% | 0.99 | 5.39% |
| 2026-04-28 | 2.80 | 2.86 | 2.79 | 2.83 | +0.35% | 0.77 | 4.22% |
| 2026-04-27 | 2.72 | 2.83 | 2.69 | 2.82 | +3.30% | 0.82 | 4.61% |
| 2026-04-24 | 2.69 | 2.76 | 2.66 | 2.73 | +0.74% | 0.61 | 3.48% |
| 2026-04-23 | 2.76 | 2.77 | 2.66 | 2.71 | -1.81% | 0.69 | 3.96% |