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
2026-08-20	2.33	2.39	0.07	3.02%	2.31	2.39	223434	5285	3.47%
2026-08-19	2.38	2.32	-0.06	-2.52%	2.30	2.39	181449	4232	2.82%
2026-08-18	2.39	2.38	-0.01	-0.42%	2.36	2.41	136851	3252	2.13%
2026-08-17	2.35	2.39	0.04	1.70%	2.32	2.40	158562	3753	2.46%
2026-08-14	2.33	2.35	0.02	0.86%	2.29	2.35	180733	4195	2.81%
2026-08-13	2.40	2.33	-0.06	-2.51%	2.32	2.40	270803	6366	4.21%
2026-08-12	2.34	2.39	0.06	2.58%	2.32	2.40	254396	6020	3.95%
2026-08-11	2.33	2.33	-0.01	-0.43%	2.29	2.36	192342	4488	2.99%
2026-08-10	2.27	2.34	0.07	3.08%	2.23	2.34	211957	4871	3.29%
2026-08-07	2.26	2.27	0.00	0.00%	2.18	2.27	247100	5499	3.84%
2026-08-06	2.24	2.27	0.06	2.71%	2.21	2.27	309548	6947	4.81%
2026-08-05	2.26	2.21	-0.03	-1.34%	2.18	2.27	237111	5249	3.68%
2026-08-04	2.23	2.24	0.02	0.90%	2.20	2.26	241124	5375	3.75%
2026-08-03	2.15	2.22	0.08	3.74%	2.14	2.23	193168	4226	3.00%
2026-07-31	2.11	2.14	0.05	2.39%	2.11	2.16	202951	4347	3.15%
2026-07-30	2.11	2.09	-0.03	-1.42%	2.07	2.17	256969	5469	3.99%
2026-07-29	2.07	2.12	0.06	2.91%	2.06	2.14	257771	5424	4.01%
2026-07-28	2.02	2.06	0.03	1.48%	2.01	2.09	263452	5442	4.09%
2026-07-27	1.96	2.03	0.06	3.05%	1.96	2.05	253163	5100	3.93%
2026-07-24	2.02	1.97	-0.07	-3.43%	1.95	2.04	203910	4047	3.17%
2026-07-23	1.94	2.04	0.08	4.08%	1.94	2.04	252894	5025	3.93%
2026-07-22	1.97	1.96	-0.04	-2.00%	1.94	2.02	241411	4768	3.75%
2026-07-21	2.01	2.00	-0.02	-0.99%	1.90	2.03	340337	6689	5.29%
2026-07-20	2.11	2.02	-0.08	-3.81%	2.00	2.18	339174	7085	5.27%
2026-07-17	2.21	2.10	-0.11	-4.98%	2.09	2.28	344063	7482	5.35%
2026-07-16	2.18	2.21	0.02	0.91%	2.15	2.25	228880	5073	3.56%
2026-07-15	2.15	2.19	0.02	0.92%	2.14	2.24	237950	5227	3.70%
2026-07-14	2.08	2.17	0.10	4.83%	2.05	2.17	311351	6587	4.84%
2026-07-13	2.18	2.07	-0.10	-4.61%	2.06	2.18	259644	5450	4.03%
2026-07-10	2.11	2.17	0.05	2.36%	2.07	2.23	305802	6624	4.75%
2026-07-09	2.12	2.12	-0.01	-0.47%	2.06	2.17	265768	5622	4.13%
2026-07-08	2.15	2.13	0.00	0.00%	2.09	2.16	193926	4124	3.01%
2026-07-07	2.19	2.13	-0.06	-2.74%	2.13	2.25	212063	4633	3.30%
2026-07-06	2.23	2.19	-0.04	-1.79%	2.18	2.27	198198	4397	3.08%
2026-07-03	2.20	2.23	0.04	1.83%	2.17	2.26	209670	4651	3.26%
2026-07-02	2.22	2.19	0.00	0.00%	2.17	2.27	218237	4838	3.39%
2026-07-01	2.11	2.19	0.08	3.79%	2.10	2.25	318538	6936	4.95%
2026-06-30	2.12	2.11	-0.02	-0.94%	2.08	2.17	213680	4539	3.32%
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%