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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.95 | 2.96 | 2.90 | 2.94 | -0.34% | 0.52 | 2.79% |
| 2025-10-22 | 2.93 | 2.96 | 2.89 | 2.95 | +1.37% | 0.67 | 3.55% |
| 2025-10-21 | 2.83 | 2.91 | 2.78 | 2.91 | +3.56% | 0.67 | 3.62% |
| 2025-10-20 | 2.78 | 2.82 | 2.75 | 2.81 | +2.93% | 0.74 | 4.11% |
| 2025-10-17 | 2.75 | 2.80 | 2.73 | 2.73 | -0.73% | 0.56 | 3.16% |
| 2025-10-16 | 2.80 | 2.81 | 2.74 | 2.75 | -1.79% | 0.55 | 3.06% |
| 2025-10-15 | 2.80 | 2.84 | 2.77 | 2.80 | 0.00% | 0.49 | 2.69% |
| 2025-10-14 | 2.82 | 2.86 | 2.78 | 2.80 | 0.00% | 0.56 | 3.08% |
| 2025-10-13 | 2.67 | 2.81 | 2.66 | 2.80 | -0.71% | 0.61 | 3.42% |
| 2025-10-10 | 2.78 | 2.87 | 2.73 | 2.82 | +2.17% | 0.67 | 3.69% |
| 2025-10-09 | 2.79 | 2.81 | 2.75 | 2.76 | -1.08% | 0.50 | 2.82% |
| 2025-09-30 | 2.81 | 2.84 | 2.78 | 2.79 | -0.36% | 0.51 | 2.82% |
| 2025-09-29 | 2.74 | 2.82 | 2.67 | 2.80 | +2.19% | 0.69 | 3.89% |
| 2025-09-26 | 2.70 | 2.79 | 2.66 | 2.74 | +0.74% | 0.60 | 3.41% |
| 2025-09-25 | 2.73 | 2.78 | 2.70 | 2.72 | +0.37% | 0.70 | 3.95% |
| 2025-09-24 | 2.66 | 2.73 | 2.61 | 2.71 | +1.50% | 0.75 | 4.34% |
| 2025-09-23 | 2.82 | 2.83 | 2.60 | 2.67 | -5.65% | 1.35 | 7.87% |
| 2025-09-22 | 2.90 | 2.90 | 2.78 | 2.83 | -1.39% | 0.60 | 3.30% |
| 2025-09-19 | 2.96 | 2.97 | 2.82 | 2.87 | -2.71% | 0.81 | 4.41% |
| 2025-09-18 | 2.99 | 3.01 | 2.90 | 2.95 | -1.01% | 0.93 | 4.88% |