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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.73 | 2.84 | 2.72 | 2.82 | +2.92% | 0.63 | 3.48% |
| 2025-12-17 | 2.74 | 2.76 | 2.68 | 2.74 | 0.00% | 0.49 | 2.79% |
| 2025-12-16 | 2.82 | 2.84 | 2.73 | 2.74 | -2.49% | 0.52 | 2.91% |
| 2025-12-15 | 2.75 | 2.84 | 2.70 | 2.81 | +1.81% | 0.61 | 3.42% |
| 2025-12-12 | 2.83 | 2.87 | 2.73 | 2.76 | -2.47% | 0.65 | 3.58% |
| 2025-12-11 | 2.92 | 2.94 | 2.82 | 2.83 | -3.41% | 0.60 | 3.24% |
| 2025-12-10 | 2.95 | 2.98 | 2.90 | 2.93 | -1.35% | 0.55 | 2.90% |
| 2025-12-09 | 3.04 | 3.04 | 2.95 | 2.97 | -2.62% | 0.55 | 2.87% |
| 2025-12-08 | 3.00 | 3.05 | 2.97 | 3.05 | +2.35% | 0.62 | 3.19% |
| 2025-12-05 | 2.95 | 2.99 | 2.89 | 2.98 | +1.02% | 0.46 | 2.41% |
| 2025-12-04 | 3.03 | 3.04 | 2.93 | 2.95 | -1.67% | 0.43 | 2.26% |
| 2025-12-03 | 3.08 | 3.08 | 2.99 | 3.00 | -2.60% | 0.52 | 2.68% |
| 2025-12-02 | 3.06 | 3.08 | 3.01 | 3.08 | +0.65% | 0.49 | 2.51% |
| 2025-12-01 | 3.08 | 3.12 | 3.04 | 3.06 | 0.00% | 0.58 | 2.93% |
| 2025-11-28 | 3.01 | 3.07 | 2.98 | 3.06 | +2.00% | 0.51 | 2.63% |
| 2025-11-27 | 3.00 | 3.03 | 2.97 | 3.00 | 0.00% | 0.52 | 2.68% |
| 2025-11-26 | 3.06 | 3.12 | 2.99 | 3.00 | -0.99% | 0.69 | 3.49% |
| 2025-11-25 | 2.98 | 3.06 | 2.94 | 3.03 | +3.77% | 0.78 | 4.04% |
| 2025-11-24 | 2.93 | 2.95 | 2.87 | 2.92 | +1.04% | 0.94 | 5.00% |
| 2025-11-21 | 3.07 | 3.11 | 2.86 | 2.89 | -5.86% | 0.93 | 4.91% |