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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.80 | 2.80 | 2.74 | 2.76 | -1.08% | 0.53 | 2.99% |
| 2026-04-21 | 2.82 | 2.83 | 2.77 | 2.79 | -1.06% | 0.55 | 3.08% |
| 2026-04-20 | 2.80 | 2.83 | 2.78 | 2.82 | +1.08% | 0.47 | 2.61% |
| 2026-04-17 | 2.83 | 2.85 | 2.78 | 2.79 | -1.41% | 0.51 | 2.84% |
| 2026-04-16 | 2.79 | 2.84 | 2.75 | 2.83 | +2.17% | 0.55 | 3.03% |
| 2026-04-15 | 2.86 | 2.86 | 2.76 | 2.77 | -2.46% | 0.55 | 3.08% |
| 2026-04-14 | 2.87 | 2.88 | 2.80 | 2.84 | 0.00% | 0.55 | 3.04% |
| 2026-04-13 | 2.82 | 2.87 | 2.80 | 2.84 | -0.35% | 0.48 | 2.65% |
| 2026-04-10 | 2.85 | 2.87 | 2.81 | 2.85 | +1.06% | 0.56 | 3.05% |
| 2026-04-09 | 2.88 | 2.90 | 2.79 | 2.82 | -2.42% | 0.68 | 3.71% |
| 2026-04-08 | 2.88 | 2.91 | 2.83 | 2.89 | +4.71% | 0.93 | 5.02% |
| 2026-04-07 | 2.64 | 2.77 | 2.61 | 2.76 | +4.94% | 1.03 | 5.88% |
| 2026-04-03 | 2.81 | 2.82 | 2.62 | 2.63 | -6.41% | 0.89 | 5.17% |
| 2026-04-02 | 2.86 | 2.89 | 2.78 | 2.81 | -2.09% | 0.70 | 3.85% |
| 2026-04-01 | 2.94 | 2.97 | 2.84 | 2.87 | 0.00% | 0.63 | 3.39% |
| 2026-03-31 | 2.90 | 2.95 | 2.85 | 2.87 | -1.37% | 0.63 | 3.39% |
| 2026-03-30 | 2.84 | 2.92 | 2.82 | 2.91 | +1.04% | 0.57 | 3.05% |
| 2026-03-27 | 2.80 | 2.89 | 2.79 | 2.88 | +1.41% | 0.55 | 2.99% |
| 2026-03-26 | 2.90 | 2.95 | 2.81 | 2.84 | -2.07% | 0.87 | 4.70% |
| 2026-03-25 | 2.81 | 2.91 | 2.79 | 2.90 | +4.32% | 0.92 | 5.00% |