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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.80 | 2.80 | 2.73 | 2.73 | -1.80% | 0.43 | 2.39% |
| 2025-07-22 | 2.79 | 2.83 | 2.75 | 2.78 | -1.07% | 0.51 | 2.84% |
| 2025-07-21 | 2.77 | 2.81 | 2.76 | 2.81 | +1.81% | 0.58 | 3.24% |
| 2025-07-18 | 2.74 | 2.76 | 2.70 | 2.76 | +0.73% | 0.46 | 2.62% |
| 2025-07-17 | 2.73 | 2.75 | 2.71 | 2.74 | +0.37% | 0.41 | 2.35% |
| 2025-07-16 | 2.71 | 2.75 | 2.69 | 2.73 | +1.11% | 0.53 | 3.02% |
| 2025-07-15 | 2.80 | 2.81 | 2.67 | 2.70 | -3.91% | 0.69 | 3.95% |
| 2025-07-14 | 2.79 | 2.82 | 2.76 | 2.81 | +1.44% | 0.44 | 2.43% |
| 2025-07-11 | 2.82 | 2.83 | 2.73 | 2.77 | -1.42% | 0.54 | 3.01% |
| 2025-07-10 | 2.76 | 2.82 | 2.74 | 2.81 | +1.81% | 0.58 | 3.26% |
| 2025-07-09 | 2.76 | 2.78 | 2.73 | 2.76 | +0.36% | 0.38 | 2.15% |
| 2025-07-08 | 2.72 | 2.76 | 2.71 | 2.75 | +1.10% | 0.52 | 2.92% |
| 2025-07-07 | 2.68 | 2.73 | 2.67 | 2.72 | +1.12% | 0.51 | 2.95% |
| 2025-07-04 | 2.71 | 2.73 | 2.67 | 2.69 | -0.74% | 0.37 | 2.13% |
| 2025-07-03 | 2.70 | 2.74 | 2.68 | 2.71 | +0.37% | 0.43 | 2.46% |
| 2025-07-02 | 2.71 | 2.72 | 2.66 | 2.70 | -0.37% | 0.42 | 2.40% |
| 2025-07-01 | 2.72 | 2.73 | 2.66 | 2.71 | +0.37% | 0.48 | 2.77% |
| 2025-06-30 | 2.70 | 2.72 | 2.67 | 2.70 | +0.75% | 0.39 | 2.25% |
| 2025-06-27 | 2.69 | 2.72 | 2.65 | 2.68 | +0.37% | 0.36 | 2.07% |
| 2025-06-26 | 2.66 | 2.71 | 2.65 | 2.67 | +0.38% | 0.53 | 3.09% |