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 | 1.90 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 9.83 |
| 买入/元 | 1.90 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.73 |
| 今开/元 | 1.83 |
| 最高/元 | 1.90 |
| 最低/元 | 1.75 |
| 成交量/手 | 940467.00 |
| 成交额/万 | 17167.49 |
| 股净值/元 | -4.87 |
| 市净率 | 2.58 |
| 总市值/万 | 161665.31 |
| 流通值/万 | 122272.73 |
| 换手率/% | 14.61 |
| 入市日期 | 2008-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.83 | 1.90 | 0.17 | 9.83 | 940467.00 | 17167.49 | 14.61 |
| 2024-09-27 | 1.69 | 1.73 | 0.07 | 4.22 | 372793.00 | 6340.91 | 5.79 |
| 2024-09-26 | 1.61 | 1.66 | 0.05 | 3.11 | 249722.00 | 4070.58 | 3.88 |
| 2024-09-25 | 1.57 | 1.61 | 0.05 | 3.21 | 392934.00 | 6408.50 | 6.11 |
| 2024-09-24 | 1.52 | 1.56 | 0.05 | 3.31 | 186802.00 | 2881.94 | 2.90 |
| 2024-09-23 | 1.50 | 1.51 | 0.01 | 0.67 | 94827.00 | 1426.61 | 1.47 |
| 2024-09-20 | 1.53 | 1.50 | -0.03 | -1.96 | 118313.00 | 1780.81 | 1.84 |
| 2024-09-19 | 1.48 | 1.53 | 0.05 | 3.38 | 201997.00 | 3034.40 | 3.14 |
| 2024-09-18 | 1.50 | 1.48 | -0.01 | -0.67 | 138625.00 | 2031.51 | 2.15 |
| 2024-09-13 | 1.51 | 1.49 | -0.01 | -0.67 | 95893.00 | 1431.95 | 1.49 |
| 2024-09-12 | 1.51 | 1.50 | -0.02 | -1.32 | 86984.00 | 1316.03 | 1.35 |
| 2024-09-11 | 1.53 | 1.52 | -0.01 | -0.65 | 100835.00 | 1533.69 | 1.57 |
| 2024-09-10 | 1.51 | 1.53 | 0.02 | 1.33 | 129250.00 | 1957.94 | 2.01 |
| 2024-09-09 | 1.50 | 1.51 | -0.01 | -0.66 | 129787.04 | 1949.81 | 2.02 |
| 2024-09-06 | 1.53 | 1.52 | -0.02 | -1.30 | 170102.00 | 2617.73 | 2.64 |
| 2024-09-05 | 1.48 | 1.54 | 0.06 | 4.05 | 168783.00 | 2537.82 | 2.62 |
| 2024-09-04 | 1.49 | 1.48 | -0.03 | -1.99 | 121018.00 | 1797.93 | 1.88 |
| 2024-09-03 | 1.52 | 1.51 | -0.01 | -0.66 | 136123.00 | 2046.05 | 2.12 |
| 2024-09-02 | 1.56 | 1.52 | -0.03 | -1.94 | 149059.00 | 2303.16 | 2.32 |
| 2024-08-30 | 1.55 | 1.55 | 0.02 | 1.31 | 180785.00 | 2806.62 | 2.81 |
| 2024-08-29 | 1.51 | 1.53 | 0.01 | 0.66 | 170724.00 | 2598.97 | 2.65 |
| 2024-08-28 | 1.50 | 1.52 | 0.01 | 0.66 | 213287.13 | 3236.22 | 3.31 |
| 2024-08-27 | 1.47 | 1.51 | 0.05 | 3.43 | 167781.00 | 2496.91 | 2.61 |
| 2024-08-26 | 1.41 | 1.46 | 0.04 | 2.82 | 142392.00 | 2066.91 | 2.21 |
| 2024-08-23 | 1.43 | 1.42 | -0.01 | -0.70 | 97261.00 | 1376.69 | 1.51 |
| 2024-08-22 | 1.44 | 1.43 | -0.01 | -0.69 | 153435.00 | 2209.87 | 2.38 |
| 2024-08-21 | 1.45 | 1.44 | -0.01 | -0.69 | 146712.00 | 2124.00 | 2.28 |
| 2024-08-20 | 1.50 | 1.45 | -0.07 | -4.61 | 253630.00 | 3733.19 | 3.94 |
| 2024-08-19 | 1.53 | 1.52 | -0.01 | -0.65 | 198161.00 | 3043.39 | 3.08 |
| 2024-08-16 | 1.57 | 1.53 | -0.03 | -1.92 | 240731.00 | 3698.33 | 3.74 |
| 2024-08-15 | 1.50 | 1.56 | 0.05 | 3.31 | 275993.00 | 4248.37 | 4.29 |
| 2024-08-14 | 1.46 | 1.51 | 0.05 | 3.43 | 219302.00 | 3261.30 | 3.41 |
| 2024-08-13 | 1.42 | 1.46 | 0.03 | 2.10 | 96803.00 | 1397.65 | 1.50 |
| 2024-08-12 | 1.44 | 1.43 | -0.02 | -1.38 | 88250.00 | 1259.42 | 1.37 |
| 2024-08-09 | 1.46 | 1.45 | -0.01 | -0.69 | 113250.00 | 1666.78 | 1.76 |
| 2024-08-08 | 1.44 | 1.46 | 0.02 | 1.39 | 115909.00 | 1675.91 | 1.80 |
| 2024-08-07 | 1.44 | 1.44 | 0.00 | 0.00 | 79946.00 | 1150.35 | 1.24 |
| 2024-08-06 | 1.42 | 1.44 | 0.03 | 2.13 | 147908.13 | 2110.24 | 2.30 |
| 2024-08-05 | 1.43 | 1.41 | -0.02 | -1.40 | 187133.00 | 2677.44 | 2.91 |
| 2024-08-02 | 1.44 | 1.43 | -0.03 | -2.06 | 127709.00 | 1843.55 | 1.98 |
| 2024-08-01 | 1.45 | 1.46 | 0.01 | 0.69 | 112568.00 | 1633.66 | 1.75 |
| 2024-07-31 | 1.42 | 1.45 | 0.02 | 1.40 | 143614.00 | 2068.64 | 2.23 |
| 2024-07-30 | 1.38 | 1.43 | 0.04 | 2.88 | 107110.00 | 1511.21 | 1.66 |
| 2024-07-29 | 1.36 | 1.39 | 0.02 | 1.46 | 100756.24 | 1394.43 | 1.57 |
| 2024-07-26 | 1.33 | 1.37 | 0.03 | 2.24 | 126791.24 | 1726.04 | 1.97 |
| 2024-07-25 | 1.31 | 1.34 | 0.02 | 1.52 | 102286.00 | 1357.60 | 1.59 |
| 2024-07-24 | 1.33 | 1.32 | -0.02 | -1.49 | 103194.66 | 1358.69 | 1.60 |
| 2024-07-23 | 1.34 | 1.34 | -0.01 | -0.74 | 132806.00 | 1795.15 | 2.06 |
| 2024-07-22 | 1.31 | 1.35 | 0.03 | 2.27 | 136011.00 | 1807.79 | 2.11 |
| 2024-07-19 | 1.33 | 1.32 | -0.02 | -1.49 | 105178.00 | 1388.41 | 1.63 |
| 2024-07-18 | 1.35 | 1.34 | -0.01 | -0.74 | 122045.42 | 1625.69 | 1.90 |
| 2024-07-17 | 1.38 | 1.35 | -0.04 | -2.88 | 185893.00 | 2520.05 | 2.89 |
| 2024-07-16 | 1.39 | 1.39 | -0.01 | -0.71 | 167654.42 | 2330.70 | 2.61 |
| 2024-07-15 | 1.53 | 1.40 | -0.11 | -7.29 | 442447.42 | 6267.94 | 6.88 |
| 2024-07-12 | 1.45 | 1.51 | 0.05 | 3.43 | 188740.26 | 2803.94 | 2.93 |
| 2024-07-11 | 1.45 | 1.46 | 0.00 | 0.00 | 168183.00 | 2437.16 | 2.61 |
| 2024-07-10 | 1.45 | 1.46 | 0.00 | 0.00 | 132077.04 | 1909.99 | 2.05 |
| 2024-07-09 | 1.42 | 1.46 | 0.03 | 2.10 | 220839.04 | 3186.54 | 3.43 |
| 2024-07-08 | 1.42 | 1.43 | -0.02 | -1.38 | 179150.00 | 2532.15 | 2.78 |
| 2024-07-05 | 1.35 | 1.45 | 0.10 | 7.41 | 312756.26 | 4463.12 | 4.86 |
| 2024-07-04 | 1.39 | 1.35 | -0.05 | -3.57 | 114003.00 | 1549.06 | 1.77 |
| 2024-07-03 | 1.36 | 1.40 | 0.04 | 2.94 | 130950.30 | 1815.14 | 2.03 |
| 2024-07-02 | 1.31 | 1.36 | 0.05 | 3.82 | 171822.30 | 2315.93 | 2.67 |
| 2024-07-01 | 1.29 | 1.31 | 0.01 | 0.77 | 113838.00 | 1471.08 | 1.77 |
| 2024-06-28 | 1.31 | 1.30 | -0.01 | -0.76 | 114934.00 | 1502.05 | 1.79 |
| 2024-06-27 | 1.31 | 1.31 | -0.01 | -0.76 | 97513.00 | 1284.25 | 1.52 |
| 2024-06-26 | 1.31 | 1.32 | 0.04 | 3.13 | 243804.00 | 3177.60 | 3.79 |
| 2024-06-25 | 1.22 | 1.28 | 0.06 | 4.92 | 171218.85 | 2143.31 | 2.66 |
| 2024-06-24 | 1.24 | 1.22 | -0.03 | -2.40 | 142697.00 | 1738.78 | 2.22 |
| 2024-06-21 | 1.22 | 1.25 | 0.02 | 1.63 | 99264.54 | 1228.86 | 1.54 |
| 2024-06-20 | 1.26 | 1.23 | -0.04 | -3.15 | 116944.00 | 1448.35 | 1.82 |
| 2024-06-19 | 1.27 | 1.27 | -0.01 | -0.78 | 88633.00 | 1123.56 | 1.38 |
| 2024-06-18 | 1.27 | 1.28 | 0.01 | 0.79 | 93429.54 | 1192.20 | 1.45 |
| 2024-06-17 | 1.25 | 1.27 | 0.01 | 0.79 | 76495.00 | 958.09 | 1.19 |
| 2024-06-14 | 1.26 | 1.26 | -0.01 | -0.79 | 114930.00 | 1429.54 | 1.79 |
| 2024-06-13 | 1.28 | 1.27 | -0.01 | -0.78 | 142311.00 | 1805.67 | 2.21 |
| 2024-06-12 | 1.23 | 1.28 | 0.04 | 3.23 | 146313.54 | 1862.05 | 2.27 |
| 2024-06-11 | 1.25 | 1.24 | -0.01 | -0.80 | 131448.00 | 1628.07 | 2.04 |
| 2024-06-07 | 1.21 | 1.25 | 0.05 | 4.17 | 183917.40 | 2269.54 | 2.86 |
| 2024-06-06 | 1.28 | 1.20 | -0.09 | -6.98 | 274708.00 | 3350.16 | 4.27 |
| 2024-06-05 | 1.32 | 1.29 | -0.05 | -3.73 | 140397.73 | 1812.95 | 2.18 |
| 2024-06-04 | 1.34 | 1.34 | -0.01 | -0.74 | 172500.00 | 2283.49 | 2.68 |
| 2024-06-03 | 1.40 | 1.35 | -0.05 | -3.57 | 240023.04 | 3231.45 | 3.73 |
| 2024-05-31 | 1.38 | 1.40 | 0.01 | 0.72 | 122749.04 | 1709.92 | 1.91 |
| 2024-05-30 | 1.39 | 1.39 | -0.02 | -1.42 | 157368.00 | 2179.18 | 2.45 |
| 2024-05-29 | 1.35 | 1.41 | 0.04 | 2.92 | 216128.00 | 3026.19 | 3.36 |
| 2024-05-28 | 1.40 | 1.37 | -0.06 | -4.20 | 275440.00 | 3802.05 | 4.28 |
| 2024-05-27 | 1.44 | 1.43 | -0.02 | -1.38 | 291190.00 | 4150.54 | 4.52 |
| 2024-05-24 | 1.48 | 1.45 | -0.04 | -2.69 | 445758.62 | 6554.72 | 6.93 |
| 2024-05-23 | 1.53 | 1.49 | -0.11 | -6.88 | 724718.71 | 10899.08 | 11.26 |
| 2024-05-22 | 1.68 | 1.60 | 0.00 | 0.00 | 1035968.00 | 17454.31 | 16.10 |
| 2024-05-21 | 1.60 | 1.60 | 0.15 | 10.35 | 102789.50 | 1644.63 | 1.60 |
| 2024-05-20 | 1.44 | 1.45 | 0.00 | 0.00 | 230441.00 | 3376.80 | 3.58 |
| 2024-05-17 | 1.44 | 1.45 | 0.02 | 1.40 | 150822.00 | 2161.64 | 2.34 |
| 2024-05-16 | 1.39 | 1.43 | 0.04 | 2.88 | 166737.00 | 2380.29 | 2.59 |
| 2024-05-15 | 1.37 | 1.39 | 0.01 | 0.73 | 140448.00 | 1949.15 | 2.18 |
| 2024-05-14 | 1.30 | 1.38 | 0.06 | 4.55 | 199442.00 | 2716.04 | 3.10 |
| 2024-05-13 | 1.35 | 1.32 | -0.07 | -5.04 | 201895.00 | 2655.08 | 3.14 |
| 2024-05-10 | 1.43 | 1.39 | -0.04 | -2.80 | 153221.00 | 2136.12 | 2.38 |
| 2024-05-09 | 1.41 | 1.43 | 0.02 | 1.42 | 111019.00 | 1575.77 | 1.73 |
日K线
周K线
月K线
