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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.66 | 2.69 | 2.64 | 2.66 | +0.76% | 0.35 | 2.07% |
| 2025-06-24 | 2.54 | 2.65 | 2.53 | 2.64 | +4.35% | 0.62 | 3.66% |
| 2025-06-23 | 2.48 | 2.54 | 2.46 | 2.53 | +2.02% | 0.38 | 2.37% |
| 2025-06-20 | 2.48 | 2.54 | 2.47 | 2.48 | -0.40% | 0.39 | 2.44% |
| 2025-06-19 | 2.60 | 2.61 | 2.48 | 2.49 | -4.23% | 0.56 | 3.43% |
| 2025-06-18 | 2.61 | 2.66 | 2.60 | 2.60 | -0.76% | 0.35 | 2.05% |
| 2025-06-17 | 2.63 | 2.69 | 2.61 | 2.62 | -0.38% | 0.45 | 2.63% |
| 2025-06-16 | 2.63 | 2.65 | 2.59 | 2.63 | +0.77% | 0.40 | 2.36% |
| 2025-06-13 | 2.71 | 2.72 | 2.59 | 2.61 | -3.69% | 0.67 | 3.99% |
| 2025-06-12 | 2.70 | 2.73 | 2.68 | 2.71 | +0.37% | 0.36 | 2.06% |
| 2025-06-11 | 2.67 | 2.72 | 2.67 | 2.70 | +1.12% | 0.40 | 2.32% |
| 2025-06-10 | 2.72 | 2.74 | 2.63 | 2.67 | -1.48% | 0.43 | 2.52% |
| 2025-06-09 | 2.70 | 2.73 | 2.68 | 2.71 | +0.37% | 0.32 | 1.83% |
| 2025-06-06 | 2.68 | 2.71 | 2.66 | 2.70 | +1.12% | 0.39 | 2.25% |
| 2025-06-05 | 2.71 | 2.72 | 2.66 | 2.67 | -0.74% | 0.35 | 2.05% |
| 2025-06-04 | 2.68 | 2.70 | 2.65 | 2.69 | +1.13% | 0.47 | 2.71% |
| 2025-06-03 | 2.60 | 2.68 | 2.60 | 2.66 | +1.53% | 0.37 | 2.19% |
| 2025-05-30 | 2.66 | 2.67 | 2.60 | 2.62 | -1.50% | 0.37 | 2.21% |
| 2025-05-29 | 2.60 | 2.68 | 2.59 | 2.66 | +2.31% | 0.52 | 3.05% |
| 2025-05-28 | 2.61 | 2.66 | 2.58 | 2.60 | -0.38% | 0.36 | 2.13% |