聚力文化(002247)股票行情
聚力文化(002247)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 2.94 | 2.98 | 0.04 | 1.36% | 2.91 | 2.98 | 296608 | 8783.65 | 4.61% |
| 2025-09-15 | 2.94 | 2.94 | 0.02 | 0.68% | 2.86 | 2.95 | 261297 | 7606.67 | 4.06% |
| 2025-09-12 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 225531 | 6571.58 | 3.50% |
| 2025-09-11 | 2.88 | 2.91 | 0.04 | 1.39% | 2.83 | 2.92 | 307685 | 8870.66 | 4.78% |
| 2025-09-10 | 2.85 | 2.87 | 0.03 | 1.06% | 2.83 | 2.89 | 207559 | 5940.04 | 3.23% |
| 2025-09-09 | 2.82 | 2.84 | 0.01 | 0.35% | 2.80 | 2.87 | 250340 | 7097.78 | 3.89% |
| 2025-09-08 | 2.78 | 2.83 | 0.05 | 1.80% | 2.77 | 2.84 | 266321 | 7474.93 | 4.14% |
| 2025-09-05 | 2.73 | 2.78 | 0.05 | 1.83% | 2.66 | 2.79 | 257668 | 7056.79 | 4.00% |
| 2025-09-04 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.78 | 276498 | 7569.54 | 4.30% |
| 2025-09-03 | 2.78 | 2.70 | -0.07 | -2.53% | 2.68 | 2.79 | 205808 | 5625.03 | 3.20% |
| 2025-09-02 | 2.76 | 2.77 | 0.00 | 0.00% | 2.70 | 2.80 | 267111 | 7329.40 | 4.15% |
| 2025-09-01 | 2.74 | 2.77 | 0.03 | 1.09% | 2.69 | 2.82 | 247182 | 6843.85 | 3.84% |
| 2025-08-29 | 2.79 | 2.74 | -0.04 | -1.44% | 2.72 | 2.79 | 209256 | 5736.01 | 3.25% |
| 2025-08-28 | 2.76 | 2.78 | 0.01 | 0.36% | 2.66 | 2.84 | 310765 | 8556.05 | 4.83% |
| 2025-08-27 | 2.89 | 2.77 | -0.14 | -4.81% | 2.77 | 2.92 | 313167 | 8914.85 | 4.87% |
| 2025-08-26 | 2.84 | 2.91 | 0.07 | 2.46% | 2.80 | 2.92 | 251813 | 7239.67 | 3.91% |
| 2025-08-25 | 2.85 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 318812 | 9087.90 | 4.95% |
| 2025-08-22 | 2.91 | 2.82 | -0.09 | -3.09% | 2.79 | 2.92 | 370289 | 10488.99 | 5.75% |
| 2025-08-21 | 2.86 | 2.91 | 0.07 | 2.46% | 2.84 | 2.99 | 364627 | 10579.34 | 5.67% |
| 2025-08-20 | 2.77 | 2.84 | 0.05 | 1.79% | 2.77 | 2.84 | 231945 | 6500.90 | 3.60% |
| 2025-08-19 | 2.73 | 2.79 | 0.05 | 1.82% | 2.69 | 2.79 | 242612 | 6680.32 | 3.77% |
| 2025-08-18 | 2.75 | 2.74 | 0.01 | 0.37% | 2.73 | 2.80 | 302283 | 8318.16 | 4.70% |
| 2025-08-15 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 239562 | 6528.59 | 3.72% |
| 2025-08-14 | 2.82 | 2.72 | -0.09 | -3.20% | 2.71 | 2.82 | 202431 | 5580.12 | 3.15% |
| 2025-08-13 | 2.85 | 2.81 | -0.02 | -0.71% | 2.79 | 2.85 | 151458 | 4262.12 | 2.35% |
| 2025-08-12 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.86 | 165070 | 4681.98 | 2.57% |
| 2025-08-11 | 2.82 | 2.84 | 0.03 | 1.07% | 2.79 | 2.86 | 191663 | 5430.49 | 2.98% |
| 2025-08-08 | 2.81 | 2.81 | 0.02 | 0.72% | 2.76 | 2.82 | 180034 | 5036.21 | 2.80% |
| 2025-08-07 | 2.82 | 2.79 | -0.02 | -0.71% | 2.79 | 2.83 | 159560 | 4472.71 | 2.48% |
| 2025-08-06 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.83 | 240082 | 6730.13 | 3.73% |
| 2025-08-05 | 2.76 | 2.78 | 0.03 | 1.09% | 2.75 | 2.79 | 147255 | 4085.04 | 2.29% |
| 2025-08-04 | 2.70 | 2.75 | 0.04 | 1.48% | 2.68 | 2.75 | 179536 | 4899.37 | 2.79% |
| 2025-08-01 | 2.67 | 2.71 | 0.04 | 1.50% | 2.67 | 2.74 | 206610 | 5595.08 | 3.21% |
| 2025-07-31 | 2.75 | 2.67 | -0.07 | -2.55% | 2.66 | 2.80 | 236461 | 6425.34 | 3.67% |
| 2025-07-30 | 2.73 | 2.74 | 0.02 | 0.74% | 2.70 | 2.76 | 184806 | 5041.88 | 2.87% |
| 2025-07-29 | 2.80 | 2.72 | -0.07 | -2.51% | 2.70 | 2.81 | 201442 | 5498.88 | 3.13% |
| 2025-07-28 | 2.77 | 2.79 | 0.02 | 0.72% | 2.74 | 2.80 | 174341 | 4835.74 | 2.71% |
| 2025-07-25 | 2.77 | 2.77 | 0.02 | 0.73% | 2.74 | 2.79 | 149968 | 4152.93 | 2.33% |
| 2025-07-24 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.78 | 158315 | 4359.56 | 2.46% |
| 2025-07-23 | 2.80 | 2.73 | -0.05 | -1.80% | 2.73 | 2.80 | 154088 | 4250.92 | 2.39% |
| 2025-07-22 | 2.79 | 2.78 | -0.03 | -1.07% | 2.75 | 2.83 | 183065 | 5088.68 | 2.84% |
| 2025-07-21 | 2.77 | 2.81 | 0.05 | 1.81% | 2.76 | 2.81 | 208387 | 5828.30 | 3.24% |
| 2025-07-18 | 2.74 | 2.76 | 0.02 | 0.73% | 2.70 | 2.76 | 168342 | 4600.80 | 2.62% |
| 2025-07-17 | 2.73 | 2.74 | 0.01 | 0.37% | 2.71 | 2.75 | 151076 | 4125.59 | 2.35% |
| 2025-07-16 | 2.71 | 2.73 | 0.03 | 1.11% | 2.69 | 2.75 | 194482 | 5300.17 | 3.02% |
| 2025-07-15 | 2.80 | 2.70 | -0.11 | -3.91% | 2.67 | 2.81 | 254250 | 6894.08 | 3.95% |
| 2025-07-14 | 2.79 | 2.81 | 0.04 | 1.44% | 2.76 | 2.82 | 156154 | 4364.82 | 2.43% |
| 2025-07-11 | 2.82 | 2.77 | -0.04 | -1.42% | 2.73 | 2.83 | 193980 | 5368.19 | 3.01% |
| 2025-07-10 | 2.76 | 2.81 | 0.05 | 1.81% | 2.74 | 2.82 | 210032 | 5838.62 | 3.26% |
| 2025-07-09 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 138515 | 3821.71 | 2.15% |
| 2025-07-08 | 2.72 | 2.75 | 0.03 | 1.10% | 2.71 | 2.76 | 188230 | 5155.04 | 2.92% |
| 2025-07-07 | 2.68 | 2.72 | 0.03 | 1.12% | 2.67 | 2.73 | 190043 | 5144.12 | 2.95% |
| 2025-07-04 | 2.71 | 2.69 | -0.02 | -0.74% | 2.67 | 2.73 | 137090 | 3694.71 | 2.13% |
| 2025-07-03 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.74 | 158258 | 4288.63 | 2.46% |
| 2025-07-02 | 2.71 | 2.70 | -0.01 | -0.37% | 2.66 | 2.72 | 154729 | 4162.62 | 2.40% |
| 2025-07-01 | 2.72 | 2.71 | 0.01 | 0.37% | 2.66 | 2.73 | 178480 | 4825.18 | 2.77% |
| 2025-06-30 | 2.70 | 2.70 | 0.02 | 0.75% | 2.67 | 2.72 | 144562 | 3893.90 | 2.25% |
| 2025-06-27 | 2.69 | 2.68 | 0.01 | 0.37% | 2.65 | 2.72 | 133494 | 3576.86 | 2.07% |
| 2025-06-26 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.71 | 198808 | 5332.06 | 3.09% |
| 2025-06-25 | 2.66 | 2.66 | 0.02 | 0.76% | 2.64 | 2.69 | 133259 | 3542.16 | 2.07% |
| 2025-06-24 | 2.54 | 2.64 | 0.11 | 4.35% | 2.53 | 2.65 | 235797 | 6179.15 | 3.66% |
| 2025-06-23 | 2.48 | 2.53 | 0.05 | 2.02% | 2.46 | 2.54 | 152751 | 3839.41 | 2.37% |
| 2025-06-20 | 2.48 | 2.48 | -0.01 | -0.40% | 2.47 | 2.54 | 157141 | 3922.63 | 2.44% |
| 2025-06-19 | 2.60 | 2.49 | -0.11 | -4.23% | 2.48 | 2.61 | 220555 | 5576.73 | 3.43% |
| 2025-06-18 | 2.61 | 2.60 | -0.02 | -0.76% | 2.60 | 2.66 | 132170 | 3458.80 | 2.05% |
| 2025-06-17 | 2.63 | 2.62 | -0.01 | -0.38% | 2.61 | 2.69 | 168989 | 4460.33 | 2.63% |
| 2025-06-16 | 2.63 | 2.63 | 0.02 | 0.77% | 2.59 | 2.65 | 152121 | 4007.33 | 2.36% |
| 2025-06-13 | 2.71 | 2.61 | -0.10 | -3.69% | 2.59 | 2.72 | 256479 | 6740.99 | 3.99% |
| 2025-06-12 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 132800 | 3593.82 | 2.06% |
| 2025-06-11 | 2.67 | 2.70 | 0.03 | 1.12% | 2.67 | 2.72 | 149209 | 4039.20 | 2.32% |
| 2025-06-10 | 2.72 | 2.67 | -0.04 | -1.48% | 2.63 | 2.74 | 161876 | 4330.81 | 2.52% |
| 2025-06-09 | 2.70 | 2.71 | 0.01 | 0.37% | 2.68 | 2.73 | 117567 | 3190.95 | 1.83% |
| 2025-06-06 | 2.68 | 2.70 | 0.03 | 1.12% | 2.66 | 2.71 | 145056 | 3901.87 | 2.25% |
| 2025-06-05 | 2.71 | 2.67 | -0.02 | -0.74% | 2.66 | 2.72 | 132107 | 3540.86 | 2.05% |
| 2025-06-04 | 2.68 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 174418 | 4683.29 | 2.71% |
| 2025-06-03 | 2.60 | 2.66 | 0.04 | 1.53% | 2.60 | 2.68 | 141036 | 3741.65 | 2.19% |
| 2025-05-30 | 2.66 | 2.62 | -0.04 | -1.50% | 2.60 | 2.67 | 142336 | 3731.64 | 2.21% |
| 2025-05-29 | 2.60 | 2.66 | 0.06 | 2.31% | 2.59 | 2.68 | 196358 | 5202.80 | 3.05% |
| 2025-05-28 | 2.61 | 2.60 | -0.01 | -0.38% | 2.58 | 2.66 | 137125 | 3573.76 | 2.13% |
| 2025-05-27 | 2.61 | 2.61 | 0.01 | 0.38% | 2.58 | 2.64 | 120376 | 3142.45 | 1.87% |
深证大盘股票行情在线 K线走势图
