天舟文化 sz.300148
3.81
+1.87%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.76 | 3.83 | 3.70 | 3.81 | +1.87% | 0.81 | 2.65% |
| 2026-05-21 | 3.92 | 3.95 | 3.72 | 3.74 | -4.10% | 1.00 | 3.21% |
| 2026-05-20 | 4.05 | 4.05 | 3.89 | 3.90 | -4.18% | 1.06 | 3.31% |
| 2026-05-19 | 4.00 | 4.09 | 3.97 | 4.07 | +2.00% | 0.96 | 2.93% |
| 2026-05-18 | 4.01 | 4.03 | 3.96 | 3.99 | -1.24% | 0.84 | 2.60% |
| 2026-05-15 | 4.07 | 4.12 | 4.01 | 4.04 | -0.74% | 1.03 | 3.10% |
| 2026-05-14 | 4.21 | 4.24 | 4.07 | 4.07 | -3.10% | 1.18 | 3.51% |
| 2026-05-13 | 4.22 | 4.22 | 4.17 | 4.20 | -0.24% | 1.04 | 3.04% |
| 2026-05-12 | 4.31 | 4.33 | 4.21 | 4.21 | -3.22% | 1.49 | 4.31% |
| 2026-05-11 | 4.25 | 4.43 | 4.18 | 4.35 | +2.11% | 2.36 | 6.74% |
| 2026-05-08 | 4.23 | 4.29 | 4.21 | 4.26 | +0.47% | 1.27 | 3.67% |
| 2026-05-07 | 4.19 | 4.24 | 4.16 | 4.24 | +1.44% | 1.28 | 3.75% |
| 2026-05-06 | 4.18 | 4.22 | 4.17 | 4.18 | +0.48% | 0.92 | 2.70% |
| 2026-04-30 | 4.18 | 4.22 | 4.14 | 4.16 | -0.72% | 0.86 | 2.52% |
| 2026-04-29 | 4.11 | 4.25 | 4.10 | 4.19 | +1.70% | 1.12 | 3.27% |
| 2026-04-28 | 4.16 | 4.20 | 4.11 | 4.12 | -1.90% | 0.85 | 2.52% |
| 2026-04-27 | 4.15 | 4.21 | 4.07 | 4.20 | +0.72% | 1.03 | 3.07% |
| 2026-04-24 | 4.16 | 4.20 | 4.09 | 4.17 | -0.71% | 1.29 | 3.82% |
| 2026-04-23 | 4.36 | 4.37 | 4.16 | 4.20 | -5.41% | 2.14 | 6.20% |
| 2026-04-22 | 4.45 | 4.47 | 4.38 | 4.44 | -0.89% | 1.32 | 3.66% |