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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.97 | 3.01 | 2.92 | 2.98 | 0.00% | 0.74 | 3.85% |
| 2025-09-16 | 2.94 | 2.98 | 2.91 | 2.98 | +1.36% | 0.88 | 4.61% |
| 2025-09-15 | 2.94 | 2.95 | 2.86 | 2.94 | +0.68% | 0.76 | 4.06% |
| 2025-09-12 | 2.92 | 2.93 | 2.89 | 2.92 | +0.34% | 0.66 | 3.50% |
| 2025-09-11 | 2.88 | 2.92 | 2.83 | 2.91 | +1.39% | 0.89 | 4.78% |
| 2025-09-10 | 2.85 | 2.89 | 2.83 | 2.87 | +1.06% | 0.59 | 3.23% |
| 2025-09-09 | 2.82 | 2.87 | 2.80 | 2.84 | +0.35% | 0.71 | 3.89% |
| 2025-09-08 | 2.78 | 2.84 | 2.77 | 2.83 | +1.80% | 0.75 | 4.14% |
| 2025-09-05 | 2.73 | 2.79 | 2.66 | 2.78 | +1.83% | 0.71 | 4.00% |
| 2025-09-04 | 2.70 | 2.78 | 2.69 | 2.73 | +1.11% | 0.76 | 4.30% |
| 2025-09-03 | 2.78 | 2.79 | 2.68 | 2.70 | -2.53% | 0.56 | 3.20% |
| 2025-09-02 | 2.76 | 2.80 | 2.70 | 2.77 | 0.00% | 0.73 | 4.15% |
| 2025-09-01 | 2.74 | 2.82 | 2.69 | 2.77 | +1.09% | 0.68 | 3.84% |
| 2025-08-29 | 2.79 | 2.79 | 2.72 | 2.74 | -1.44% | 0.57 | 3.25% |
| 2025-08-28 | 2.76 | 2.84 | 2.66 | 2.78 | +0.36% | 0.86 | 4.83% |
| 2025-08-27 | 2.89 | 2.92 | 2.77 | 2.77 | -4.81% | 0.89 | 4.87% |
| 2025-08-26 | 2.84 | 2.92 | 2.80 | 2.91 | +2.46% | 0.72 | 3.91% |
| 2025-08-25 | 2.85 | 2.89 | 2.82 | 2.84 | +0.71% | 0.91 | 4.95% |
| 2025-08-22 | 2.91 | 2.92 | 2.79 | 2.82 | -3.09% | 1.05 | 5.75% |
| 2025-08-21 | 2.86 | 2.99 | 2.84 | 2.91 | +2.46% | 1.06 | 5.67% |