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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.26 | 5.39 | 5.22 | 5.36 | +1.52% | 3.63 | 8.50% |
| 2025-08-18 | 5.13 | 5.33 | 5.11 | 5.28 | +3.73% | 4.73 | 11.19% |
| 2025-08-15 | 5.07 | 5.12 | 5.06 | 5.09 | 0.00% | 1.86 | 4.55% |
| 2025-08-14 | 5.14 | 5.19 | 5.02 | 5.09 | -0.97% | 2.58 | 6.30% |
| 2025-08-13 | 5.14 | 5.19 | 5.12 | 5.14 | 0.00% | 2.05 | 4.97% |
| 2025-08-12 | 5.18 | 5.20 | 5.11 | 5.14 | -1.15% | 1.91 | 4.63% |
| 2025-08-11 | 5.16 | 5.23 | 5.14 | 5.20 | +0.39% | 2.09 | 5.03% |
| 2025-08-08 | 5.25 | 5.25 | 5.11 | 5.18 | -1.33% | 2.49 | 6.03% |
| 2025-08-07 | 5.29 | 5.33 | 5.23 | 5.25 | -0.94% | 2.25 | 5.35% |
| 2025-08-06 | 5.25 | 5.45 | 5.24 | 5.30 | +0.95% | 3.74 | 8.82% |
| 2025-08-05 | 5.16 | 5.25 | 5.15 | 5.25 | +1.74% | 3.23 | 7.74% |
| 2025-08-04 | 5.14 | 5.17 | 5.07 | 5.16 | -0.58% | 2.30 | 5.59% |
| 2025-08-01 | 5.13 | 5.19 | 5.06 | 5.19 | +0.78% | 3.12 | 7.57% |
| 2025-07-31 | 5.21 | 5.24 | 5.11 | 5.15 | -0.58% | 3.15 | 7.59% |
| 2025-07-30 | 5.10 | 5.33 | 5.07 | 5.18 | +0.97% | 4.78 | 11.46% |
| 2025-07-29 | 5.16 | 5.18 | 5.01 | 5.13 | -0.77% | 2.50 | 6.14% |
| 2025-07-28 | 5.15 | 5.19 | 5.08 | 5.17 | +0.58% | 2.18 | 5.28% |
| 2025-07-25 | 5.13 | 5.20 | 5.11 | 5.14 | +0.39% | 2.18 | 5.30% |
| 2025-07-24 | 5.03 | 5.12 | 5.00 | 5.12 | +2.20% | 2.14 | 5.26% |
| 2025-07-23 | 5.13 | 5.18 | 5.00 | 5.01 | -2.34% | 2.63 | 6.45% |