聚力文化

sz002247 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.41

涨跌幅

-2.82%

成交量

19,246,200 股

成交额

47,130,424 元

换手率

2.99%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.47	2.41	2.50	2.40	-2.82%	19,246,200	47,130,424	2.99
2026-10-13	2.41	2.48	2.50	2.36	+2.06%	20,954,100	51,149,524	3.26
2026-10-12	2.50	2.43	2.51	2.42	-2.80%	18,826,700	46,234,840	2.93
2026-10-09	2.46	2.50	2.51	2.39	+1.63%	20,931,500	51,248,552	3.25
2026-10-08	2.49	2.46	2.53	2.44	-0.81%	19,689,800	48,674,088	3.06
2026-09-30	2.49	2.48	2.50	2.44	+0.00%	15,985,700	39,595,264	2.48
2026-09-29	2.46	2.48	2.51	2.44	+0.40%	16,247,500	40,450,944	2.52
2026-09-28	2.46	2.47	2.49	2.43	+0.82%	16,560,400	40,741,420	2.57
2026-09-24	2.44	2.45	2.47	2.42	+0.41%	17,230,000	42,285,784	2.68
2026-09-23	2.45	2.44	2.47	2.42	-0.81%	17,220,000	42,094,496	2.68
2026-09-22	2.48	2.46	2.49	2.41	-0.81%	22,054,600	54,011,596	3.43
2026-09-21	2.39	2.48	2.48	2.38	+4.20%	19,887,300	48,488,180	3.09
2026-09-18	2.44	2.38	2.45	2.37	-2.06%	16,464,200	39,607,412	2.56
2026-09-17	2.40	2.43	2.44	2.34	+1.67%	19,495,100	46,680,796	3.03
2026-09-16	2.32	2.39	2.41	2.30	+1.70%	18,601,200	44,056,388	2.89
2026-09-15	2.44	2.35	2.45	2.33	-3.69%	18,937,500	44,848,816	2.94
2026-09-14	2.41	2.44	2.46	2.38	+1.24%	18,009,000	43,791,348	2.80
2026-09-11	2.47	2.41	2.47	2.36	-2.43%	23,487,800	56,413,796	3.65
2026-09-10	2.49	2.47	2.50	2.45	-1.59%	15,014,800	37,115,976	2.33
2026-09-09	2.54	2.51	2.55	2.49	-0.79%	15,629,700	39,172,432	2.43
2026-09-08	2.49	2.53	2.54	2.47	+2.02%	18,203,100	45,750,904	2.83
2026-09-07	2.46	2.48	2.50	2.44	+0.81%	18,230,300	45,168,960	2.83
2026-09-04	2.43	2.46	2.51	2.41	+1.65%	20,157,400	49,796,348	3.13
2026-09-03	2.52	2.42	2.52	2.40	-2.81%	20,444,300	50,094,360	3.18
2026-09-02	2.50	2.49	2.51	2.45	-0.80%	15,868,900	39,308,992	2.47
2026-09-01	2.48	2.51	2.53	2.48	+0.40%	16,968,800	42,487,368	2.64
2026-08-31	2.45	2.50	2.51	2.43	+1.63%	21,916,600	54,196,716	3.41
2026-08-28	2.44	2.46	2.47	2.41	+1.23%	16,295,300	39,917,760	2.53
2026-08-27	2.43	2.43	2.44	2.40	+0.00%	15,292,600	37,108,212	2.38
2026-08-26	2.43	2.43	2.46	2.41	+0.00%	22,252,300	54,308,384	3.46

需要全历史数据与程序化访问？查看聚力文化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002247 获取全部历史日线。