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
2025-08-01	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%
2025-06-06	2.68	2.70	0.03	1.12%	2.66	2.71	145056	3901	2.25%
2025-06-05	2.71	2.67	-0.02	-0.74%	2.66	2.72	132107	3540	2.05%
2025-06-04	2.68	2.69	0.03	1.13%	2.65	2.70	174418	4683	2.71%
2025-06-03	2.60	2.66	0.04	1.53%	2.60	2.68	141036	3741	2.19%
2025-05-30	2.66	2.62	-0.04	-1.50%	2.60	2.67	142336	3731	2.21%
2025-05-29	2.60	2.66	0.06	2.31%	2.59	2.68	196358	5202	3.05%
2025-05-28	2.61	2.60	-0.01	-0.38%	2.58	2.66	137125	3573	2.13%
2025-05-27	2.61	2.61	0.01	0.38%	2.58	2.64	120376	3142	1.87%
2025-05-26	2.57	2.60	0.03	1.17%	2.55	2.64	104863	2735	1.63%
2025-05-23	2.64	2.57	-0.06	-2.28%	2.57	2.66	150391	3931	2.34%
2025-05-22	2.66	2.63	-0.05	-1.87%	2.61	2.71	165234	4391	2.57%
2025-05-21	2.69	2.68	-0.02	-0.74%	2.65	2.72	140484	3755	2.18%
2025-05-20	2.65	2.70	0.04	1.50%	2.63	2.71	160262	4286	2.49%
2025-05-19	2.59	2.66	0.06	2.31%	2.59	2.67	209190	5516	3.25%
2025-05-16	2.61	2.60	-0.02	-0.76%	2.59	2.64	132180	3455	2.05%
2025-05-15	2.61	2.62	0.02	0.77%	2.57	2.64	142969	3725	2.22%
2025-05-14	2.61	2.60	0.00	0.00%	2.57	2.63	132727	3451	2.06%
2025-05-13	2.62	2.60	0.00	0.00%	2.58	2.65	152255	3984	2.37%
2025-05-12	2.62	2.60	0.00	0.00%	2.57	2.64	115358	2989	1.79%
2025-05-09	2.64	2.60	-0.05	-1.89%	2.60	2.65	148553	3886	2.31%
2025-05-08	2.58	2.65	0.07	2.71%	2.56	2.66	236130	6206	3.67%
2025-05-07	2.60	2.58	-0.01	-0.39%	2.55	2.64	218869	5667	3.40%
2025-05-06	2.56	2.59	0.06	2.37%	2.55	2.59	176902	4552	2.75%
2025-04-30	2.52	2.53	0.02	0.80%	2.49	2.54	185585	4677	2.88%
2025-04-29	2.44	2.51	0.06	2.45%	2.42	2.53	200064	4996	3.11%
2025-04-28	2.47	2.45	-0.03	-1.21%	2.38	2.48	171981	4161	2.67%
2025-04-25	2.48	2.48	0.03	1.22%	2.43	2.52	161122	3996	2.50%
2025-04-24	2.48	2.45	-0.04	-1.61%	2.45	2.53	164833	4087	2.56%