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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.11 | 3.12 | 3.01 | 3.07 | -0.97% | 0.65 | 3.28% |
| 2025-11-19 | 3.17 | 3.18 | 3.06 | 3.10 | -2.21% | 0.68 | 3.41% |
| 2025-11-18 | 3.21 | 3.23 | 3.12 | 3.17 | -0.94% | 0.69 | 3.40% |
| 2025-11-17 | 3.20 | 3.22 | 3.17 | 3.20 | 0.00% | 0.56 | 2.74% |
| 2025-11-14 | 3.24 | 3.27 | 3.19 | 3.20 | -0.62% | 0.63 | 3.07% |
| 2025-11-13 | 3.16 | 3.23 | 3.13 | 3.22 | +1.90% | 0.72 | 3.51% |
| 2025-11-12 | 3.17 | 3.18 | 3.12 | 3.16 | 0.00% | 0.71 | 3.49% |
| 2025-11-11 | 3.16 | 3.17 | 3.12 | 3.16 | +0.32% | 0.58 | 2.86% |
| 2025-11-10 | 3.14 | 3.17 | 3.11 | 3.15 | +0.96% | 0.73 | 3.59% |
| 2025-11-07 | 3.12 | 3.15 | 3.09 | 3.12 | -0.32% | 0.60 | 2.97% |
| 2025-11-06 | 3.17 | 3.18 | 3.10 | 3.13 | -0.95% | 0.79 | 3.93% |
| 2025-11-05 | 3.13 | 3.21 | 3.10 | 3.16 | -0.32% | 0.90 | 4.41% |
| 2025-11-04 | 3.21 | 3.28 | 3.13 | 3.17 | +0.63% | 1.55 | 7.63% |
| 2025-11-03 | 2.98 | 3.26 | 2.98 | 3.15 | +5.70% | 2.05 | 10.22% |
| 2025-10-31 | 2.93 | 3.00 | 2.91 | 2.98 | +2.41% | 0.97 | 5.10% |
| 2025-10-30 | 2.96 | 2.97 | 2.90 | 2.91 | -2.35% | 0.64 | 3.40% |
| 2025-10-29 | 2.98 | 2.98 | 2.90 | 2.98 | 0.00% | 0.65 | 3.41% |
| 2025-10-28 | 2.93 | 2.99 | 2.92 | 2.98 | +1.71% | 0.64 | 3.38% |
| 2025-10-27 | 2.94 | 2.98 | 2.89 | 2.93 | -0.34% | 0.55 | 2.93% |
| 2025-10-24 | 2.95 | 2.99 | 2.92 | 2.94 | 0.00% | 0.53 | 2.77% |