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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.10 | 5.16 | 5.06 | 5.13 | 0.00% | 2.26 | 5.52% |
| 2025-07-21 | 5.10 | 5.14 | 5.07 | 5.13 | +0.79% | 1.96 | 4.79% |
| 2025-07-18 | 5.17 | 5.19 | 5.07 | 5.09 | -1.36% | 2.45 | 5.97% |
| 2025-07-17 | 5.17 | 5.22 | 5.12 | 5.16 | -0.19% | 2.62 | 6.34% |
| 2025-07-16 | 5.16 | 5.31 | 5.13 | 5.17 | -0.58% | 3.62 | 8.64% |
| 2025-07-15 | 5.24 | 5.30 | 5.08 | 5.20 | -1.14% | 4.11 | 9.93% |
| 2025-07-14 | 5.18 | 5.33 | 5.12 | 5.26 | +1.35% | 4.30 | 10.22% |
| 2025-07-11 | 5.13 | 5.19 | 5.06 | 5.19 | +0.58% | 3.49 | 8.48% |
| 2025-07-10 | 5.08 | 5.33 | 5.07 | 5.16 | +1.38% | 5.15 | 12.36% |
| 2025-07-09 | 5.02 | 5.16 | 5.01 | 5.09 | +1.39% | 3.41 | 8.37% |
| 2025-07-08 | 4.95 | 5.05 | 4.93 | 5.02 | +1.41% | 2.34 | 5.82% |
| 2025-07-07 | 4.93 | 5.01 | 4.90 | 4.95 | +0.20% | 1.45 | 3.66% |
| 2025-07-04 | 4.98 | 5.02 | 4.90 | 4.94 | -1.00% | 2.02 | 5.07% |
| 2025-07-03 | 4.97 | 5.05 | 4.96 | 4.99 | -0.40% | 1.47 | 3.66% |
| 2025-07-02 | 4.99 | 5.07 | 4.96 | 5.01 | -0.20% | 2.21 | 5.50% |
| 2025-07-01 | 5.06 | 5.11 | 4.94 | 5.02 | -0.79% | 2.52 | 6.25% |
| 2025-06-30 | 4.94 | 5.10 | 4.94 | 5.06 | +1.61% | 3.02 | 7.49% |
| 2025-06-27 | 4.90 | 5.05 | 4.86 | 4.98 | +0.40% | 3.01 | 7.57% |
| 2025-06-26 | 4.89 | 5.08 | 4.83 | 4.96 | +1.22% | 3.79 | 9.53% |
| 2025-06-25 | 4.92 | 4.93 | 4.81 | 4.90 | +0.41% | 1.88 | 4.83% |