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
2025-04-03	2.41	2.45	0.01	0.41%	2.40	2.46	140087	3412	2.18%
2025-04-02	2.42	2.44	0.02	0.83%	2.40	2.46	106715	2595	1.66%
2025-04-01	2.41	2.42	0.01	0.41%	2.40	2.46	134614	3272	2.09%
2025-03-31	2.41	2.41	-0.02	-0.82%	2.35	2.42	141923	3384	2.21%
2025-03-28	2.49	2.43	-0.07	-2.80%	2.41	2.50	183358	4479	2.85%
2025-03-27	2.49	2.50	0.00	0.00%	2.44	2.53	143891	3582	2.24%
2025-03-26	2.47	2.50	0.03	1.21%	2.45	2.53	164251	4119	2.55%
2025-03-25	2.50	2.47	-0.03	-1.20%	2.40	2.50	230696	5631	3.58%
2025-03-24	2.66	2.50	-0.15	-5.66%	2.43	2.67	372532	9431	5.79%
2025-03-21	2.68	2.65	-0.04	-1.49%	2.62	2.71	238545	6344	3.71%
2025-03-20	2.67	2.69	0.02	0.75%	2.66	2.73	206694	5581	3.21%
2025-03-19	2.68	2.67	-0.02	-0.74%	2.66	2.72	201551	5399	3.13%
2025-03-18	2.71	2.69	-0.02	-0.74%	2.67	2.72	215699	5789	3.35%
2025-03-17	2.65	2.71	0.07	2.65%	2.65	2.74	322762	8730	5.02%
2025-03-14	2.56	2.64	0.08	3.13%	2.54	2.65	337295	8800	5.24%
2025-03-13	2.61	2.56	-0.06	-2.29%	2.53	2.62	241328	6174	3.75%
2025-03-12	2.61	2.62	0.01	0.38%	2.60	2.68	225869	5944	3.51%
2025-03-11	2.57	2.61	0.01	0.38%	2.54	2.61	165400	4275	2.57%
2025-03-10	2.58	2.60	0.02	0.78%	2.55	2.63	198745	5149	3.09%
2025-03-07	2.62	2.58	-0.03	-1.15%	2.56	2.64	227379	5910	3.53%
2025-03-06	2.59	2.61	0.03	1.16%	2.56	2.63	212141	5517	3.30%
2025-03-05	2.59	2.58	-0.02	-0.77%	2.50	2.60	244872	6222	3.81%
2025-03-04	2.57	2.60	0.01	0.39%	2.56	2.60	172236	4448	2.68%
2025-03-03	2.61	2.59	-0.03	-1.15%	2.58	2.66	212022	5548	3.29%
2025-02-28	2.74	2.62	-0.12	-4.38%	2.61	2.74	296260	7883	4.60%
2025-02-27	2.77	2.74	-0.03	-1.08%	2.68	2.81	344282	9447	5.35%
2025-02-26	2.73	2.77	0.04	1.47%	2.72	2.78	226431	6236	3.52%
2025-02-25	2.70	2.73	0.02	0.74%	2.66	2.78	301982	8288	4.69%
2025-02-24	2.66	2.71	0.04	1.50%	2.64	2.76	242707	6566	3.77%
2025-02-21	2.72	2.67	-0.04	-1.48%	2.62	2.73	223391	5948	3.47%
2025-02-20	2.69	2.71	0.02	0.74%	2.67	2.73	177896	4807	2.76%
2025-02-19	2.68	2.69	0.01	0.37%	2.66	2.71	189811	5087	2.95%
2025-02-18	2.79	2.68	-0.13	-4.63%	2.67	2.80	356604	9736	5.54%
2025-02-17	2.75	2.81	0.06	2.18%	2.74	2.85	369553	10350	5.74%
2025-02-14	2.78	2.75	-0.05	-1.79%	2.73	2.82	345854	9580	5.37%
2025-02-13	2.72	2.80	0.08	2.94%	2.69	2.84	514409	14258	7.99%
2025-02-12	2.71	2.72	0.01	0.37%	2.68	2.74	191064	5172	2.97%
2025-02-11	2.76	2.71	-0.05	-1.81%	2.68	2.77	230360	6239	3.58%
2025-02-10	2.72	2.76	0.04	1.47%	2.71	2.77	263145	7220	4.09%
2025-02-07	2.66	2.72	0.06	2.26%	2.63	2.75	368868	9993	5.73%
2025-02-06	2.65	2.66	0.02	0.76%	2.56	2.66	278388	7306	4.33%
2025-02-05	2.63	2.64	0.03	1.15%	2.61	2.67	238481	6303	3.71%
2025-01-27	2.59	2.61	0.04	1.56%	2.57	2.71	336601	8869	5.23%
2025-01-24	2.55	2.57	0.02	0.78%	2.51	2.58	182554	4645	2.84%
2025-01-23	2.58	2.55	0.00	0.00%	2.55	2.66	278718	7259	4.33%
2025-01-22	2.61	2.55	-0.04	-1.54%	2.51	2.62	234689	6014	3.65%
2025-01-21	2.65	2.59	0.01	0.39%	2.58	2.73	386360	10172	6.00%
2025-01-20	2.60	2.58	0.01	0.39%	2.52	2.63	316947	8188	4.93%
2025-01-17	2.69	2.57	-0.17	-6.20%	2.51	2.72	537547	13957	8.35%
2025-01-16	2.64	2.74	0.09	3.40%	2.64	2.90	916488	25211	14.24%
2025-01-15	2.55	2.65	0.10	3.92%	2.49	2.65	301958	7732	4.69%
2025-01-14	2.39	2.55	0.19	8.05%	2.37	2.59	334558	8364	5.20%
2025-01-13	2.31	2.36	-0.01	-0.42%	2.27	2.38	163554	3818	2.54%
2025-01-10	2.47	2.37	-0.09	-3.66%	2.36	2.49	199359	4814	3.10%
2025-01-09	2.46	2.46	0.00	0.00%	2.42	2.49	170510	4195	2.65%
2025-01-08	2.45	2.46	0.00	0.00%	2.35	2.49	235891	5732	3.67%
2025-01-07	2.38	2.46	0.11	4.68%	2.33	2.46	264127	6329	4.10%
2025-01-06	2.40	2.35	-0.06	-2.49%	2.29	2.41	241555	5678	3.75%
2025-01-03	2.56	2.41	-0.15	-5.86%	2.40	2.58	293361	7247	4.56%
2025-01-02	2.54	2.56	0.01	0.39%	2.53	2.64	270702	7001	4.21%
2024-12-31	2.60	2.55	-0.05	-1.92%	2.54	2.66	222121	5757	3.45%
2024-12-30	2.67	2.60	-0.08	-2.99%	2.55	2.68	253647	6561	3.94%
2024-12-27	2.60	2.68	0.08	3.08%	2.58	2.75	251024	6774	3.90%
2024-12-26	2.57	2.60	0.02	0.78%	2.57	2.64	184335	4811	2.86%