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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.61 | 2.64 | 2.58 | 2.61 | +0.38% | 0.31 | 1.87% |
| 2025-05-26 | 2.57 | 2.64 | 2.55 | 2.60 | +1.17% | 0.27 | 1.63% |
| 2025-05-23 | 2.64 | 2.66 | 2.57 | 2.57 | -2.28% | 0.39 | 2.34% |
| 2025-05-22 | 2.66 | 2.71 | 2.61 | 2.63 | -1.87% | 0.44 | 2.57% |
| 2025-05-21 | 2.69 | 2.72 | 2.65 | 2.68 | -0.74% | 0.38 | 2.18% |
| 2025-05-20 | 2.65 | 2.71 | 2.63 | 2.70 | +1.50% | 0.43 | 2.49% |
| 2025-05-19 | 2.59 | 2.67 | 2.59 | 2.66 | +2.31% | 0.55 | 3.25% |
| 2025-05-16 | 2.61 | 2.64 | 2.59 | 2.60 | -0.76% | 0.35 | 2.05% |
| 2025-05-15 | 2.61 | 2.64 | 2.57 | 2.62 | +0.77% | 0.37 | 2.22% |
| 2025-05-14 | 2.61 | 2.63 | 2.57 | 2.60 | 0.00% | 0.35 | 2.06% |
| 2025-05-13 | 2.62 | 2.65 | 2.58 | 2.60 | 0.00% | 0.40 | 2.37% |
| 2025-05-12 | 2.62 | 2.64 | 2.57 | 2.60 | 0.00% | 0.30 | 1.79% |
| 2025-05-09 | 2.64 | 2.65 | 2.60 | 2.60 | -1.89% | 0.39 | 2.31% |
| 2025-05-08 | 2.58 | 2.66 | 2.56 | 2.65 | +2.71% | 0.62 | 3.67% |
| 2025-05-07 | 2.60 | 2.64 | 2.55 | 2.58 | -0.39% | 0.57 | 3.40% |
| 2025-05-06 | 2.56 | 2.59 | 2.55 | 2.59 | +2.37% | 0.46 | 2.75% |