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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.77 | 2.84 | 2.77 | 2.84 | +1.79% | 0.65 | 3.60% |
| 2025-08-19 | 2.73 | 2.79 | 2.69 | 2.79 | +1.82% | 0.67 | 3.77% |
| 2025-08-18 | 2.75 | 2.80 | 2.73 | 2.74 | +0.37% | 0.83 | 4.70% |
| 2025-08-15 | 2.72 | 2.75 | 2.70 | 2.73 | +0.37% | 0.65 | 3.72% |
| 2025-08-14 | 2.82 | 2.82 | 2.71 | 2.72 | -3.20% | 0.56 | 3.15% |
| 2025-08-13 | 2.85 | 2.85 | 2.79 | 2.81 | -0.71% | 0.43 | 2.35% |
| 2025-08-12 | 2.85 | 2.86 | 2.81 | 2.83 | -0.35% | 0.47 | 2.56% |
| 2025-08-11 | 2.82 | 2.86 | 2.79 | 2.84 | +1.07% | 0.54 | 2.98% |
| 2025-08-08 | 2.81 | 2.82 | 2.76 | 2.81 | +0.72% | 0.50 | 2.80% |
| 2025-08-07 | 2.82 | 2.83 | 2.79 | 2.79 | -0.71% | 0.45 | 2.48% |
| 2025-08-06 | 2.79 | 2.83 | 2.77 | 2.81 | +1.08% | 0.67 | 3.73% |
| 2025-08-05 | 2.76 | 2.79 | 2.75 | 2.78 | +1.09% | 0.41 | 2.29% |
| 2025-08-04 | 2.70 | 2.75 | 2.68 | 2.75 | +1.48% | 0.49 | 2.79% |
| 2025-08-01 | 2.67 | 2.74 | 2.67 | 2.71 | +1.50% | 0.56 | 3.21% |
| 2025-07-31 | 2.75 | 2.80 | 2.66 | 2.67 | -2.55% | 0.64 | 3.67% |
| 2025-07-30 | 2.73 | 2.76 | 2.70 | 2.74 | +0.74% | 0.50 | 2.87% |
| 2025-07-29 | 2.80 | 2.81 | 2.70 | 2.72 | -2.51% | 0.55 | 3.13% |
| 2025-07-28 | 2.77 | 2.80 | 2.74 | 2.79 | +0.72% | 0.48 | 2.71% |
| 2025-07-25 | 2.77 | 2.79 | 2.74 | 2.77 | +0.73% | 0.42 | 2.33% |
| 2025-07-24 | 2.73 | 2.78 | 2.72 | 2.75 | +0.73% | 0.44 | 2.46% |