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
2025-10-31	2.93	2.98	0.07	2.41%	2.91	3.00	328486	9732	5.10%
2025-10-30	2.96	2.91	-0.07	-2.35%	2.90	2.97	218757	6415	3.40%
2025-10-29	2.98	2.98	0.00	0.00%	2.90	2.98	219509	6467	3.41%
2025-10-28	2.93	2.98	0.05	1.71%	2.92	2.99	217455	6449	3.38%
2025-10-27	2.94	2.93	-0.01	-0.34%	2.89	2.98	188594	5530	2.93%
2025-10-24	2.95	2.94	0.00	0.00%	2.92	2.99	178516	5263	2.77%
2025-10-23	2.95	2.94	-0.01	-0.34%	2.90	2.96	179611	5249	2.79%
2025-10-22	2.93	2.95	0.04	1.37%	2.89	2.96	228311	6704	3.55%
2025-10-21	2.83	2.91	0.10	3.56%	2.78	2.91	232742	6654	3.62%
2025-10-20	2.78	2.81	0.08	2.93%	2.75	2.82	264253	7378	4.11%
2025-10-17	2.75	2.73	-0.02	-0.73%	2.73	2.80	203349	5613	3.16%
2025-10-16	2.80	2.75	-0.05	-1.79%	2.74	2.81	196953	5451	3.06%
2025-10-15	2.80	2.80	0.00	0.00%	2.77	2.84	173300	4861	2.69%
2025-10-14	2.82	2.80	0.00	0.00%	2.78	2.86	198451	5593	3.08%
2025-10-13	2.67	2.80	-0.02	-0.71%	2.66	2.81	219857	6053	3.42%
2025-10-10	2.78	2.82	0.06	2.17%	2.73	2.87	237244	6708	3.69%
2025-10-09	2.79	2.76	-0.03	-1.08%	2.75	2.81	181500	5032	2.82%
2025-09-30	2.81	2.79	-0.01	-0.36%	2.78	2.84	181488	5093	2.82%
2025-09-29	2.74	2.80	0.06	2.19%	2.67	2.82	250208	6904	3.89%
2025-09-26	2.70	2.74	0.02	0.74%	2.66	2.79	219391	6015	3.41%
2025-09-25	2.73	2.72	0.01	0.37%	2.70	2.78	254340	6976	3.95%
2025-09-24	2.66	2.71	0.04	1.50%	2.61	2.73	279352	7513	4.34%
2025-09-23	2.82	2.67	-0.16	-5.65%	2.60	2.83	506564	13485	7.87%
2025-09-22	2.90	2.83	-0.04	-1.39%	2.78	2.90	212139	5965	3.30%
2025-09-19	2.96	2.87	-0.08	-2.71%	2.82	2.97	283932	8141	4.41%
2025-09-18	2.99	2.95	-0.03	-1.01%	2.90	3.01	314081	9296	4.88%
2025-09-17	2.97	2.98	0.00	0.00%	2.92	3.01	247741	7380	3.85%
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%