聚力文化 (002247) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	2.94	2.98	0.04	1.36%	2.91	2.98	296608	8783	4.61%
2025-09-15	2.94	2.94	0.02	0.68%	2.86	2.95	261297	7606	4.06%
2025-09-12	2.92	2.92	0.01	0.34%	2.89	2.93	225531	6571	3.50%
2025-09-11	2.88	2.91	0.04	1.39%	2.83	2.92	307685	8870	4.78%
2025-09-10	2.85	2.87	0.03	1.06%	2.83	2.89	207559	5940	3.23%
2025-09-09	2.82	2.84	0.01	0.35%	2.80	2.87	250340	7097	3.89%
2025-09-08	2.78	2.83	0.05	1.80%	2.77	2.84	266321	7474	4.14%
2025-09-05	2.73	2.78	0.05	1.83%	2.66	2.79	257668	7056	4.00%
2025-09-04	2.70	2.73	0.03	1.11%	2.69	2.78	276498	7569	4.30%
2025-09-03	2.78	2.70	-0.07	-2.53%	2.68	2.79	205808	5625	3.20%
2025-09-02	2.76	2.77	0.00	0.00%	2.70	2.80	267111	7329	4.15%
2025-09-01	2.74	2.77	0.03	1.09%	2.69	2.82	247182	6843	3.84%
2025-08-29	2.79	2.74	-0.04	-1.44%	2.72	2.79	209256	5736	3.25%
2025-08-28	2.76	2.78	0.01	0.36%	2.66	2.84	310765	8556	4.83%
2025-08-27	2.89	2.77	-0.14	-4.81%	2.77	2.92	313167	8914	4.87%
2025-08-26	2.84	2.91	0.07	2.46%	2.80	2.92	251813	7239	3.91%
2025-08-25	2.85	2.84	0.02	0.71%	2.82	2.89	318812	9087	4.95%
2025-08-22	2.91	2.82	-0.09	-3.09%	2.79	2.92	370289	10488	5.75%
2025-08-21	2.86	2.91	0.07	2.46%	2.84	2.99	364627	10579	5.67%
2025-08-20	2.77	2.84	0.05	1.79%	2.77	2.84	231945	6500	3.60%
2025-08-19	2.73	2.79	0.05	1.82%	2.69	2.79	242612	6680	3.77%
2025-08-18	2.75	2.74	0.01	0.37%	2.73	2.80	302283	8318	4.70%
2025-08-15	2.72	2.73	0.01	0.37%	2.70	2.75	239562	6528	3.72%
2025-08-14	2.82	2.72	-0.09	-3.20%	2.71	2.82	202431	5580	3.15%
2025-08-13	2.85	2.81	-0.02	-0.71%	2.79	2.85	151458	4262	2.35%
2025-08-12	2.85	2.83	-0.01	-0.35%	2.81	2.86	165070	4681	2.57%
2025-08-11	2.82	2.84	0.03	1.07%	2.79	2.86	191663	5430	2.98%
2025-08-08	2.81	2.81	0.02	0.72%	2.76	2.82	180034	5036	2.80%
2025-08-07	2.82	2.79	-0.02	-0.71%	2.79	2.83	159560	4472	2.48%
2025-08-06	2.79	2.81	0.03	1.08%	2.77	2.83	240082	6730	3.73%
2025-08-05	2.76	2.78	0.03	1.09%	2.75	2.79	147255	4085	2.29%
2025-08-04	2.70	2.75	0.04	1.48%	2.68	2.75	179536	4899	2.79%
2025-08-01	2.67	2.71	0.04	1.50%	2.67	2.74	206610	5595	3.21%
2025-07-31	2.75	2.67	-0.07	-2.55%	2.66	2.80	236461	6425	3.67%
2025-07-30	2.73	2.74	0.02	0.74%	2.70	2.76	184806	5041	2.87%
2025-07-29	2.80	2.72	-0.07	-2.51%	2.70	2.81	201442	5498	3.13%
2025-07-28	2.77	2.79	0.02	0.72%	2.74	2.80	174341	4835	2.71%
2025-07-25	2.77	2.77	0.02	0.73%	2.74	2.79	149968	4152	2.33%
2025-07-24	2.73	2.75	0.02	0.73%	2.72	2.78	158315	4359	2.46%
2025-07-23	2.80	2.73	-0.05	-1.80%	2.73	2.80	154088	4250	2.39%
2025-07-22	2.79	2.78	-0.03	-1.07%	2.75	2.83	183065	5088	2.84%
2025-07-21	2.77	2.81	0.05	1.81%	2.76	2.81	208387	5828	3.24%
2025-07-18	2.74	2.76	0.02	0.73%	2.70	2.76	168342	4600	2.62%
2025-07-17	2.73	2.74	0.01	0.37%	2.71	2.75	151076	4125	2.35%
2025-07-16	2.71	2.73	0.03	1.11%	2.69	2.75	194482	5300	3.02%
2025-07-15	2.80	2.70	-0.11	-3.91%	2.67	2.81	254250	6894	3.95%
2025-07-14	2.79	2.81	0.04	1.44%	2.76	2.82	156154	4364	2.43%
2025-07-11	2.82	2.77	-0.04	-1.42%	2.73	2.83	193980	5368	3.01%
2025-07-10	2.76	2.81	0.05	1.81%	2.74	2.82	210032	5838	3.26%
2025-07-09	2.76	2.76	0.01	0.36%	2.73	2.78	138515	3821	2.15%
2025-07-08	2.72	2.75	0.03	1.10%	2.71	2.76	188230	5155	2.92%
2025-07-07	2.68	2.72	0.03	1.12%	2.67	2.73	190043	5144	2.95%
2025-07-04	2.71	2.69	-0.02	-0.74%	2.67	2.73	137090	3694	2.13%
2025-07-03	2.70	2.71	0.01	0.37%	2.68	2.74	158258	4288	2.46%
2025-07-02	2.71	2.70	-0.01	-0.37%	2.66	2.72	154729	4162	2.40%
2025-07-01	2.72	2.71	0.01	0.37%	2.66	2.73	178480	4825	2.77%
2025-06-30	2.70	2.70	0.02	0.75%	2.67	2.72	144562	3893	2.25%
2025-06-27	2.69	2.68	0.01	0.37%	2.65	2.72	133494	3576	2.07%
2025-06-26	2.66	2.67	0.01	0.38%	2.65	2.71	198808	5332	3.09%
2025-06-25	2.66	2.66	0.02	0.76%	2.64	2.69	133259	3542	2.07%
2025-06-24	2.54	2.64	0.11	4.35%	2.53	2.65	235797	6179	3.66%
2025-06-23	2.48	2.53	0.05	2.02%	2.46	2.54	152751	3839	2.37%
2025-06-20	2.48	2.48	-0.01	-0.40%	2.47	2.54	157141	3922	2.44%
2025-06-19	2.60	2.49	-0.11	-4.23%	2.48	2.61	220555	5576	3.43%
2025-06-18	2.61	2.60	-0.02	-0.76%	2.60	2.66	132170	3458	2.05%
2025-06-17	2.63	2.62	-0.01	-0.38%	2.61	2.69	168989	4460	2.63%
2025-06-16	2.63	2.63	0.02	0.77%	2.59	2.65	152121	4007	2.36%
2025-06-13	2.71	2.61	-0.10	-3.69%	2.59	2.72	256479	6740	3.99%
2025-06-12	2.70	2.71	0.01	0.37%	2.68	2.73	132800	3593	2.06%
2025-06-11	2.67	2.70	0.03	1.12%	2.67	2.72	149209	4039	2.32%
2025-06-10	2.72	2.67	-0.04	-1.48%	2.63	2.74	161876	4330	2.52%
2025-06-09	2.70	2.71	0.01	0.37%	2.68	2.73	117567	3190	1.83%