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
2026-05-06	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%
2026-03-20	2.97	2.80	-0.17	-5.72%	2.79	2.99	413985	11860	6.43%
2026-03-19	3.04	2.97	-0.08	-2.62%	2.94	3.05	223335	6674	3.47%
2026-03-18	3.04	3.05	0.02	0.66%	2.99	3.06	211998	6414	3.29%
2026-03-17	3.07	3.03	-0.03	-0.98%	3.02	3.12	210804	6486	3.28%
2026-03-16	3.02	3.06	0.02	0.66%	3.02	3.10	232884	7133	3.62%
2026-03-13	3.01	3.04	0.02	0.66%	2.99	3.10	216135	6617	3.36%
2026-03-12	3.10	3.02	-0.07	-2.27%	3.00	3.10	201108	6125	3.13%
2026-03-11	3.11	3.09	-0.01	-0.32%	3.05	3.11	202469	6238	3.15%
2026-03-10	3.05	3.10	0.06	1.97%	3.04	3.10	199111	6139	3.09%
2026-03-09	3.00	3.04	0.00	0.00%	2.97	3.07	239213	7215	3.72%
2026-03-06	2.92	3.04	0.12	4.11%	2.91	3.05	262522	7877	4.08%
2026-03-05	2.95	2.92	0.03	1.04%	2.91	3.00	213015	6286	3.31%
2026-03-04	2.88	2.89	-0.01	-0.34%	2.84	2.95	290465	8389	4.51%
2026-03-03	3.02	2.90	-0.11	-3.65%	2.89	3.04	266444	7893	4.14%
2026-03-02	3.06	3.01	-0.10	-3.22%	2.95	3.08	264945	7996	4.12%
2026-02-27	3.07	3.11	0.04	1.30%	3.04	3.11	175268	5400	2.72%
2026-02-26	3.10	3.07	-0.03	-0.97%	3.04	3.13	195082	6005	3.03%
2026-02-25	3.09	3.10	0.03	0.98%	3.05	3.14	268546	8342	4.17%
2026-02-24	2.99	3.07	0.13	4.42%	2.96	3.08	276222	8403	4.29%
2026-02-13	2.96	2.94	-0.02	-0.68%	2.92	2.98	236268	6966	3.67%
2026-02-12	3.04	2.96	-0.08	-2.63%	2.95	3.05	233096	6962	3.62%
2026-02-11	3.06	3.04	-0.03	-0.98%	3.03	3.08	198728	6059	3.09%
2026-02-10	3.05	3.07	0.05	1.66%	3.00	3.11	269108	8232	4.18%
2026-02-09	3.05	3.02	0.03	1.00%	2.98	3.05	209840	6310	3.26%
2026-02-06	3.02	2.99	0.01	0.34%	2.93	3.03	189868	5683	2.95%
2026-02-05	2.98	2.98	0.00	0.00%	2.96	3.03	218242	6540	3.39%
2026-02-04	2.93	2.98	0.03	1.02%	2.92	2.99	242146	7192	3.76%
2026-02-03	2.89	2.95	0.10	3.51%	2.86	2.95	306860	8953	4.77%
2026-02-02	2.90	2.85	-0.05	-1.72%	2.84	2.93	310205	8996	4.82%
2026-01-30	2.83	2.90	0.05	1.75%	2.81	2.91	325982	9327	5.07%
2026-01-29	2.83	2.85	0.02	0.71%	2.81	2.89	301633	8608	4.69%
2026-01-28	2.86	2.83	-0.05	-1.74%	2.82	2.88	245692	6972	3.82%
2026-01-27	2.92	2.88	-0.04	-1.37%	2.80	2.92	300725	8557	4.67%