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
2026-06-29	2.12	2.13	0.00	0.00%	2.03	2.15	221284	4645	3.44%
2026-06-26	2.14	2.13	-0.02	-0.93%	2.08	2.16	205333	4363	3.19%
2026-06-25	2.21	2.15	-0.06	-2.71%	2.12	2.24	248622	5407	3.86%
2026-06-24	2.34	2.21	-0.14	-5.96%	2.19	2.35	266838	5977	4.15%
2026-06-23	2.28	2.35	0.07	3.07%	2.25	2.38	285246	6683	4.43%
2026-06-22	2.26	2.28	0.02	0.88%	2.16	2.29	220690	4897	3.43%
2026-06-18	2.24	2.26	0.00	0.00%	2.19	2.29	208567	4691	3.24%
2026-06-17	2.34	2.26	-0.08	-3.42%	2.24	2.35	176539	4004	2.74%
2026-06-16	2.35	2.34	-0.02	-0.85%	2.27	2.37	224077	5179	3.48%
2026-06-15	2.41	2.36	-0.02	-0.84%	2.34	2.50	298015	7199	4.63%
2026-06-12	2.36	2.38	0.03	1.28%	2.32	2.46	238064	5680	3.70%
2026-06-11	2.34	2.35	-0.01	-0.42%	2.28	2.37	198504	4608	3.08%
2026-06-10	2.37	2.36	-0.04	-1.67%	2.30	2.40	191518	4491	2.98%
2026-06-09	2.40	2.40	0.01	0.42%	2.35	2.46	221420	5318	3.44%
2026-06-08	2.42	2.39	-0.08	-3.24%	2.35	2.50	246556	5952	3.83%
2026-06-05	2.41	2.47	0.05	2.07%	2.39	2.50	234192	5744	3.64%
2026-06-04	2.46	2.42	-0.06	-2.42%	2.38	2.51	248614	6048	3.86%
2026-06-03	2.55	2.48	-0.07	-2.75%	2.46	2.56	244425	6091	3.80%
2026-06-02	2.66	2.55	-0.11	-4.14%	2.54	2.68	314092	8089	4.88%
2026-06-01	2.53	2.66	0.13	5.14%	2.50	2.70	377477	9943	5.87%
2026-05-29	2.65	2.53	-0.10	-3.80%	2.50	2.68	286452	7384	4.45%
2026-05-28	2.58	2.63	0.05	1.94%	2.55	2.66	283755	7430	4.41%
2026-05-27	2.69	2.58	-0.11	-4.09%	2.54	2.70	296795	7691	4.61%
2026-05-26	2.75	2.69	-0.06	-2.18%	2.66	2.76	218569	5899	3.40%
2026-05-25	2.83	2.75	-0.05	-1.79%	2.73	2.86	218498	6065	3.40%
2026-05-22	2.74	2.80	0.08	2.94%	2.67	2.83	273154	7513	4.24%
2026-05-21	2.86	2.72	-0.13	-4.56%	2.69	2.90	331323	9291	5.15%
2026-05-20	2.91	2.85	-0.06	-2.06%	2.82	2.91	203514	5796	3.16%
2026-05-19	2.93	2.91	0.01	0.34%	2.86	2.96	244147	7109	3.79%
2026-05-18	2.82	2.90	0.09	3.20%	2.76	2.93	292680	8316	4.55%
2026-05-15	2.88	2.81	-0.06	-2.09%	2.79	2.88	203552	5773	3.16%
2026-05-14	2.90	2.87	0.00	0.00%	2.84	2.91	193415	5552	3.01%
2026-05-13	2.90	2.87	-0.03	-1.03%	2.86	2.92	223188	6446	3.47%
2026-05-12	2.95	2.90	-0.04	-1.36%	2.87	2.96	244256	7127	3.80%
2026-05-11	2.95	2.94	0.00	0.00%	2.91	2.96	219207	6436	3.41%
2026-05-08	2.94	2.94	-0.01	-0.34%	2.92	2.96	193887	5692	3.01%
2026-05-07	2.92	2.95	0.04	1.37%	2.90	2.97	277282	8157	4.31%
2026-05-06	2.91	2.91	0.03	1.04%	2.88	2.95	264065	7712	4.10%
2026-04-30	2.89	2.88	-0.01	-0.35%	2.86	2.92	277711	8016	4.32%
2026-04-29	2.80	2.89	0.06	2.12%	2.79	2.91	346742	9931	5.39%
2026-04-28	2.80	2.83	0.01	0.35%	2.79	2.86	271689	7694	4.22%
2026-04-27	2.72	2.82	0.09	3.30%	2.69	2.83	296872	8173	4.61%
2026-04-24	2.69	2.73	0.02	0.74%	2.66	2.76	223767	6067	3.48%
2026-04-23	2.76	2.71	-0.05	-1.81%	2.66	2.77	254701	6885	3.96%
2026-04-22	2.80	2.76	-0.03	-1.08%	2.74	2.80	192276	5318	2.99%
2026-04-21	2.82	2.79	-0.03	-1.06%	2.77	2.83	198323	5548	3.08%
2026-04-20	2.80	2.82	0.03	1.08%	2.78	2.83	167878	4708	2.61%
2026-04-17	2.83	2.79	-0.04	-1.41%	2.78	2.85	182948	5133	2.84%
2026-04-16	2.79	2.83	0.06	2.17%	2.75	2.84	195046	5465	3.03%
2026-04-15	2.86	2.77	-0.07	-2.46%	2.76	2.86	197982	5518	3.08%
2026-04-14	2.87	2.84	0.00	0.00%	2.80	2.88	195815	5548	3.04%
2026-04-13	2.82	2.84	-0.01	-0.35%	2.80	2.87	170521	4824	2.65%
2026-04-10	2.85	2.85	0.03	1.06%	2.81	2.87	196485	5596	3.05%
2026-04-09	2.88	2.82	-0.07	-2.42%	2.79	2.90	238850	6770	3.71%
2026-04-08	2.88	2.89	0.13	4.71%	2.83	2.91	323325	9286	5.02%
2026-04-07	2.64	2.76	0.13	4.94%	2.61	2.77	378549	10283	5.88%
2026-04-03	2.81	2.63	-0.18	-6.41%	2.62	2.82	332933	8901	5.17%
2026-04-02	2.86	2.81	-0.06	-2.09%	2.78	2.89	248020	6999	3.85%
2026-04-01	2.94	2.87	0.00	0.00%	2.84	2.97	218459	6304	3.39%
2026-03-31	2.90	2.87	-0.04	-1.37%	2.85	2.95	218067	6332	3.39%
2026-03-30	2.84	2.91	0.03	1.04%	2.82	2.92	196564	5655	3.05%
2026-03-27	2.80	2.88	0.04	1.41%	2.79	2.89	192730	5510	2.99%
2026-03-26	2.90	2.84	-0.06	-2.07%	2.81	2.95	302252	8658	4.70%
2026-03-25	2.81	2.90	0.12	4.32%	2.79	2.91	321631	9231	5.00%
2026-03-24	2.69	2.78	0.16	6.11%	2.63	2.80	405091	11015	6.29%
2026-03-23	2.72	2.62	-0.18	-6.43%	2.60	2.79	442975	11875	6.88%