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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.99 | 3.08 | 2.96 | 3.07 | +4.42% | 0.84 | 4.29% |
| 2026-02-13 | 2.96 | 2.98 | 2.92 | 2.94 | -0.68% | 0.70 | 3.67% |
| 2026-02-12 | 3.04 | 3.05 | 2.95 | 2.96 | -2.63% | 0.70 | 3.62% |
| 2026-02-11 | 3.06 | 3.08 | 3.03 | 3.04 | -0.98% | 0.61 | 3.09% |
| 2026-02-10 | 3.05 | 3.11 | 3.00 | 3.07 | +1.66% | 0.82 | 4.18% |
| 2026-02-09 | 3.05 | 3.05 | 2.98 | 3.02 | +1.00% | 0.63 | 3.26% |
| 2026-02-06 | 3.02 | 3.03 | 2.93 | 2.99 | +0.34% | 0.57 | 2.95% |
| 2026-02-05 | 2.98 | 3.03 | 2.96 | 2.98 | 0.00% | 0.65 | 3.39% |
| 2026-02-04 | 2.93 | 2.99 | 2.92 | 2.98 | +1.02% | 0.72 | 3.76% |
| 2026-02-03 | 2.89 | 2.95 | 2.86 | 2.95 | +3.51% | 0.90 | 4.77% |
| 2026-02-02 | 2.90 | 2.93 | 2.84 | 2.85 | -1.72% | 0.90 | 4.82% |
| 2026-01-30 | 2.83 | 2.91 | 2.81 | 2.90 | +1.75% | 0.93 | 5.07% |
| 2026-01-29 | 2.83 | 2.89 | 2.81 | 2.85 | +0.71% | 0.86 | 4.69% |
| 2026-01-28 | 2.86 | 2.88 | 2.82 | 2.83 | -1.74% | 0.70 | 3.82% |
| 2026-01-27 | 2.92 | 2.92 | 2.80 | 2.88 | -1.37% | 0.86 | 4.67% |
| 2026-01-26 | 2.96 | 2.97 | 2.89 | 2.92 | -0.34% | 0.87 | 4.64% |
| 2026-01-23 | 2.95 | 2.95 | 2.91 | 2.93 | -0.34% | 0.51 | 2.70% |
| 2026-01-22 | 2.88 | 2.95 | 2.87 | 2.94 | +2.08% | 0.71 | 3.80% |
| 2026-01-21 | 2.83 | 2.88 | 2.82 | 2.88 | +0.70% | 0.56 | 3.07% |
| 2026-01-20 | 2.87 | 2.89 | 2.83 | 2.86 | +0.35% | 0.66 | 3.59% |