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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.69 | 2.80 | 2.63 | 2.78 | +6.11% | 1.10 | 6.29% |
| 2026-03-23 | 2.72 | 2.79 | 2.60 | 2.62 | -6.43% | 1.19 | 6.88% |
| 2026-03-20 | 2.97 | 2.99 | 2.79 | 2.80 | -5.72% | 1.19 | 6.43% |
| 2026-03-19 | 3.04 | 3.05 | 2.94 | 2.97 | -2.62% | 0.67 | 3.47% |
| 2026-03-18 | 3.04 | 3.06 | 2.99 | 3.05 | +0.66% | 0.64 | 3.29% |
| 2026-03-17 | 3.07 | 3.12 | 3.02 | 3.03 | -0.98% | 0.65 | 3.28% |
| 2026-03-16 | 3.02 | 3.10 | 3.02 | 3.06 | +0.66% | 0.71 | 3.62% |
| 2026-03-13 | 3.01 | 3.10 | 2.99 | 3.04 | +0.66% | 0.66 | 3.36% |
| 2026-03-12 | 3.10 | 3.10 | 3.00 | 3.02 | -2.27% | 0.61 | 3.12% |
| 2026-03-11 | 3.11 | 3.11 | 3.05 | 3.09 | -0.32% | 0.62 | 3.15% |
| 2026-03-10 | 3.05 | 3.10 | 3.04 | 3.10 | +1.97% | 0.61 | 3.09% |
| 2026-03-09 | 3.00 | 3.07 | 2.97 | 3.04 | 0.00% | 0.72 | 3.72% |
| 2026-03-06 | 2.92 | 3.05 | 2.91 | 3.04 | +4.11% | 0.79 | 4.08% |
| 2026-03-05 | 2.95 | 3.00 | 2.91 | 2.92 | +1.04% | 0.63 | 3.31% |
| 2026-03-04 | 2.88 | 2.95 | 2.84 | 2.89 | -0.34% | 0.84 | 4.51% |
| 2026-03-03 | 3.02 | 3.04 | 2.89 | 2.90 | -3.65% | 0.79 | 4.14% |
| 2026-03-02 | 3.06 | 3.08 | 2.95 | 3.01 | -3.22% | 0.80 | 4.12% |
| 2026-02-27 | 3.07 | 3.11 | 3.04 | 3.11 | +1.30% | 0.54 | 2.72% |
| 2026-02-26 | 3.10 | 3.13 | 3.04 | 3.07 | -0.97% | 0.60 | 3.03% |
| 2026-02-25 | 3.09 | 3.14 | 3.05 | 3.10 | +0.98% | 0.83 | 4.17% |