聚力文化(002247)股票信息
| 股票代码 | 002247 |
| 股票名称 | 聚力文化 |
| 最新价/元 | 2.77 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.73 |
| 买入/元 | 2.77 |
| 卖出/元 | 2.78 |
| 昨收/元 | 2.75 |
| 今开/元 | 2.77 |
| 最高/元 | 2.79 |
| 最低/元 | 2.74 |
| 成交量/手 | 149968.00 |
| 成交额/万 | 4152.93 |
| 股净值/元 | 10.65 |
| 市净率 | 3.75 |
| 总市值/万 | 235691.00 |
| 流通值/万 | 178260.77 |
| 换手率/% | 2.33 |
| 入市日期 | 2008-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
聚力文化(002247)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.77 | 2.77 | 0.02 | 0.73 | 149968.00 | 4152.93 | 2.33 |
| 2025-07-24 | 2.73 | 2.75 | 0.02 | 0.73 | 158315.00 | 4359.56 | 2.46 |
| 2025-07-23 | 2.80 | 2.73 | -0.05 | -1.80 | 154088.00 | 4250.92 | 2.39 |
| 2025-07-22 | 2.79 | 2.78 | -0.03 | -1.07 | 183065.00 | 5088.68 | 2.84 |
| 2025-07-21 | 2.77 | 2.81 | 0.05 | 1.81 | 208387.00 | 5828.30 | 3.24 |
| 2025-07-18 | 2.74 | 2.76 | 0.02 | 0.73 | 168342.00 | 4600.80 | 2.62 |
| 2025-07-17 | 2.73 | 2.74 | 0.01 | 0.37 | 151076.40 | 4125.59 | 2.35 |
| 2025-07-16 | 2.71 | 2.73 | 0.03 | 1.11 | 194482.00 | 5300.17 | 3.02 |
| 2025-07-15 | 2.80 | 2.70 | -0.11 | -3.92 | 254250.00 | 6894.08 | 3.95 |
| 2025-07-14 | 2.79 | 2.81 | 0.04 | 1.44 | 156154.00 | 4364.82 | 2.43 |
| 2025-07-11 | 2.82 | 2.77 | -0.04 | -1.42 | 193980.00 | 5368.19 | 3.01 |
| 2025-07-10 | 2.76 | 2.81 | 0.05 | 1.81 | 210031.53 | 5838.62 | 3.26 |
| 2025-07-09 | 2.76 | 2.76 | 0.01 | 0.36 | 138515.00 | 3821.71 | 2.15 |
| 2025-07-08 | 2.72 | 2.75 | 0.03 | 1.10 | 188230.00 | 5155.04 | 2.92 |
| 2025-07-07 | 2.68 | 2.72 | 0.03 | 1.12 | 190043.00 | 5144.12 | 2.95 |
| 2025-07-04 | 2.71 | 2.69 | -0.02 | -0.74 | 137090.00 | 3694.71 | 2.13 |
| 2025-07-03 | 2.70 | 2.71 | 0.01 | 0.37 | 158258.00 | 4288.63 | 2.46 |
| 2025-07-02 | 2.71 | 2.70 | -0.01 | -0.37 | 154729.00 | 4162.62 | 2.40 |
| 2025-07-01 | 2.72 | 2.71 | 0.01 | 0.37 | 178480.00 | 4825.18 | 2.77 |
| 2025-06-30 | 2.70 | 2.70 | 0.02 | 0.75 | 144562.00 | 3893.90 | 2.25 |
| 2025-06-27 | 2.69 | 2.68 | 0.01 | 0.38 | 133493.53 | 3576.87 | 2.07 |
| 2025-06-26 | 2.66 | 2.67 | 0.01 | 0.38 | 198808.32 | 5332.06 | 3.09 |
| 2025-06-25 | 2.66 | 2.66 | 0.02 | 0.76 | 133259.00 | 3542.16 | 2.07 |
| 2025-06-24 | 2.54 | 2.64 | 0.11 | 4.35 | 235797.00 | 6179.15 | 3.66 |
| 2025-06-23 | 2.48 | 2.53 | 0.05 | 2.02 | 152751.00 | 3839.41 | 2.37 |
| 2025-06-20 | 2.48 | 2.48 | -0.01 | -0.40 | 157141.00 | 3922.63 | 2.44 |
| 2025-06-19 | 2.60 | 2.49 | -0.11 | -4.23 | 220555.00 | 5576.73 | 3.43 |
| 2025-06-18 | 2.61 | 2.60 | -0.02 | -0.76 | 132170.00 | 3458.80 | 2.05 |
| 2025-06-17 | 2.63 | 2.62 | -0.01 | -0.38 | 168989.00 | 4460.33 | 2.63 |
| 2025-06-16 | 2.63 | 2.63 | 0.02 | 0.77 | 152121.00 | 4007.33 | 2.36 |
| 2025-06-13 | 2.71 | 2.61 | -0.10 | -3.69 | 256479.00 | 6740.99 | 3.99 |
| 2025-06-12 | 2.70 | 2.71 | 0.01 | 0.37 | 132800.00 | 3593.82 | 2.06 |
| 2025-06-11 | 2.67 | 2.70 | 0.03 | 1.12 | 149209.00 | 4039.20 | 2.32 |
| 2025-06-10 | 2.72 | 2.67 | -0.04 | -1.48 | 161876.00 | 4330.81 | 2.52 |
| 2025-06-09 | 2.70 | 2.71 | 0.01 | 0.37 | 117567.00 | 3190.95 | 1.83 |
| 2025-06-06 | 2.68 | 2.70 | 0.03 | 1.12 | 145056.01 | 3901.87 | 2.25 |
| 2025-06-05 | 2.71 | 2.67 | -0.02 | -0.74 | 132107.00 | 3540.86 | 2.05 |
| 2025-06-04 | 2.68 | 2.69 | 0.03 | 1.13 | 174418.00 | 4683.29 | 2.71 |
| 2025-06-03 | 2.60 | 2.66 | 0.04 | 1.53 | 141036.00 | 3741.65 | 2.19 |
| 2025-05-30 | 2.66 | 2.62 | -0.04 | -1.50 | 142336.00 | 3731.64 | 2.21 |
| 2025-05-29 | 2.60 | 2.66 | 0.06 | 2.31 | 196358.00 | 5202.80 | 3.05 |
| 2025-05-28 | 2.61 | 2.60 | -0.01 | -0.38 | 137125.00 | 3573.76 | 2.13 |
| 2025-05-27 | 2.61 | 2.61 | 0.01 | 0.39 | 120376.00 | 3142.45 | 1.87 |
| 2025-05-26 | 2.57 | 2.60 | 0.03 | 1.17 | 104863.38 | 2735.00 | 1.63 |
| 2025-05-23 | 2.64 | 2.57 | -0.06 | -2.28 | 150391.00 | 3931.22 | 2.34 |
| 2025-05-22 | 2.66 | 2.63 | -0.05 | -1.87 | 165234.00 | 4391.67 | 2.57 |
| 2025-05-21 | 2.69 | 2.68 | -0.02 | -0.74 | 140484.00 | 3755.82 | 2.18 |
| 2025-05-20 | 2.65 | 2.70 | 0.04 | 1.50 | 160262.00 | 4286.29 | 2.49 |
| 2025-05-19 | 2.59 | 2.66 | 0.06 | 2.31 | 209190.00 | 5516.73 | 3.25 |
| 2025-05-16 | 2.61 | 2.60 | -0.02 | -0.76 | 132180.00 | 3455.18 | 2.05 |
| 2025-05-15 | 2.61 | 2.62 | 0.02 | 0.77 | 142969.00 | 3725.07 | 2.22 |
| 2025-05-14 | 2.61 | 2.60 | 0.00 | 0.00 | 132727.00 | 3451.87 | 2.06 |
| 2025-05-13 | 2.62 | 2.60 | 0.00 | 0.00 | 152255.00 | 3984.53 | 2.37 |
| 2025-05-12 | 2.62 | 2.60 | 0.00 | 0.00 | 115358.00 | 2989.66 | 1.79 |
| 2025-05-09 | 2.64 | 2.60 | -0.05 | -1.89 | 148553.00 | 3886.12 | 2.31 |
| 2025-05-08 | 2.58 | 2.65 | 0.07 | 2.71 | 236130.00 | 6206.38 | 3.67 |
| 2025-05-07 | 2.60 | 2.58 | -0.01 | -0.39 | 218869.00 | 5667.79 | 3.40 |
| 2025-05-06 | 2.56 | 2.59 | 0.06 | 2.37 | 176902.00 | 4552.07 | 2.75 |
| 2025-04-30 | 2.52 | 2.53 | 0.02 | 0.80 | 185585.00 | 4677.15 | 2.88 |
| 2025-04-29 | 2.44 | 2.51 | 0.06 | 2.45 | 200064.00 | 4996.99 | 3.11 |
| 2025-04-28 | 2.47 | 2.45 | -0.03 | -1.21 | 171981.00 | 4161.91 | 2.67 |
| 2025-04-25 | 2.48 | 2.48 | 0.03 | 1.22 | 161122.00 | 3996.84 | 2.50 |
| 2025-04-24 | 2.48 | 2.45 | -0.04 | -1.61 | 164833.00 | 4087.40 | 2.56 |
| 2025-04-23 | 2.48 | 2.49 | 0.02 | 0.81 | 163019.38 | 4062.51 | 2.53 |
| 2025-04-22 | 2.45 | 2.47 | 0.02 | 0.82 | 143937.00 | 3531.22 | 2.24 |
| 2025-04-21 | 2.42 | 2.45 | 0.02 | 0.82 | 169248.02 | 4137.94 | 2.63 |
| 2025-04-18 | 2.39 | 2.43 | 0.04 | 1.67 | 248491.00 | 5999.43 | 3.86 |
| 2025-04-17 | 2.34 | 2.39 | 0.03 | 1.27 | 160322.12 | 3828.38 | 2.49 |
| 2025-04-16 | 2.41 | 2.36 | -0.05 | -2.08 | 180555.00 | 4254.95 | 2.81 |
| 2025-04-15 | 2.40 | 2.41 | 0.03 | 1.26 | 166692.00 | 3986.73 | 2.59 |
| 2025-04-14 | 2.28 | 2.38 | 0.12 | 5.31 | 252831.00 | 5986.21 | 3.93 |
| 2025-04-11 | 2.24 | 2.26 | 0.00 | 0.00 | 165538.00 | 3764.19 | 2.57 |
| 2025-04-10 | 2.19 | 2.26 | 0.07 | 3.20 | 244454.00 | 5526.16 | 3.80 |
| 2025-04-09 | 2.08 | 2.19 | 0.06 | 2.82 | 279691.00 | 5795.00 | 4.35 |
| 2025-04-08 | 2.15 | 2.13 | -0.08 | -3.62 | 249791.00 | 5303.34 | 3.88 |
| 2025-04-07 | 2.37 | 2.21 | -0.24 | -9.80 | 140550.00 | 3143.59 | 2.18 |
| 2025-04-03 | 2.41 | 2.45 | 0.01 | 0.41 | 140087.00 | 3412.51 | 2.18 |
| 2025-04-02 | 2.42 | 2.44 | 0.02 | 0.83 | 106715.00 | 2595.78 | 1.66 |
| 2025-04-01 | 2.41 | 2.42 | 0.01 | 0.42 | 134614.00 | 3272.54 | 2.09 |
| 2025-03-31 | 2.41 | 2.41 | -0.02 | -0.82 | 141923.00 | 3384.90 | 2.21 |
| 2025-03-28 | 2.49 | 2.43 | -0.07 | -2.80 | 183358.00 | 4479.26 | 2.85 |
| 2025-03-27 | 2.49 | 2.50 | 0.00 | 0.00 | 143891.00 | 3582.28 | 2.24 |
| 2025-03-26 | 2.47 | 2.50 | 0.03 | 1.22 | 164251.00 | 4119.87 | 2.55 |
| 2025-03-25 | 2.50 | 2.47 | -0.03 | -1.20 | 230696.00 | 5631.43 | 3.58 |
| 2025-03-24 | 2.66 | 2.50 | -0.15 | -5.66 | 372532.38 | 9431.94 | 5.79 |
| 2025-03-21 | 2.68 | 2.65 | -0.04 | -1.49 | 238545.04 | 6344.04 | 3.71 |
| 2025-03-20 | 2.67 | 2.69 | 0.02 | 0.75 | 206694.00 | 5581.43 | 3.21 |
| 2025-03-19 | 2.68 | 2.67 | -0.02 | -0.74 | 201551.00 | 5399.61 | 3.13 |
| 2025-03-18 | 2.71 | 2.69 | -0.02 | -0.74 | 215699.00 | 5789.33 | 3.35 |
| 2025-03-17 | 2.65 | 2.71 | 0.07 | 2.65 | 322762.00 | 8730.93 | 5.02 |
| 2025-03-14 | 2.56 | 2.64 | 0.08 | 3.13 | 337295.00 | 8800.40 | 5.24 |
| 2025-03-13 | 2.61 | 2.56 | -0.06 | -2.29 | 241328.00 | 6174.30 | 3.75 |
| 2025-03-12 | 2.61 | 2.62 | 0.01 | 0.38 | 225869.00 | 5944.41 | 3.51 |
| 2025-03-11 | 2.57 | 2.61 | 0.01 | 0.39 | 165400.00 | 4275.44 | 2.57 |
| 2025-03-10 | 2.58 | 2.60 | 0.02 | 0.78 | 198745.00 | 5149.46 | 3.09 |
| 2025-03-07 | 2.62 | 2.58 | -0.03 | -1.15 | 227379.00 | 5910.36 | 3.53 |
| 2025-03-06 | 2.59 | 2.61 | 0.03 | 1.16 | 212141.32 | 5517.13 | 3.30 |
| 2025-03-05 | 2.59 | 2.58 | -0.02 | -0.77 | 244872.04 | 6222.21 | 3.81 |
| 2025-03-04 | 2.57 | 2.60 | 0.01 | 0.39 | 172236.00 | 4448.20 | 2.68 |
| 2025-03-03 | 2.61 | 2.59 | -0.03 | -1.15 | 212022.00 | 5548.12 | 3.29 |
日K线
周K线
月K线
