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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.76 | 4.94 | 4.76 | 4.88 | +3.17% | 2.17 | 5.56% |
| 2025-06-23 | 4.60 | 4.74 | 4.57 | 4.73 | +2.16% | 1.34 | 3.57% |
| 2025-06-20 | 4.81 | 4.84 | 4.62 | 4.63 | -3.74% | 1.88 | 5.00% |
| 2025-06-19 | 4.86 | 4.94 | 4.80 | 4.81 | -1.23% | 2.20 | 5.64% |
| 2025-06-18 | 4.90 | 4.95 | 4.82 | 4.87 | -1.81% | 1.89 | 4.85% |
| 2025-06-17 | 5.01 | 5.07 | 4.88 | 4.96 | -0.80% | 2.82 | 7.08% |
| 2025-06-16 | 4.82 | 5.05 | 4.80 | 5.00 | +3.31% | 3.07 | 7.69% |
| 2025-06-13 | 5.04 | 5.09 | 4.83 | 4.84 | -5.10% | 3.48 | 8.85% |
| 2025-06-12 | 5.07 | 5.18 | 5.04 | 5.10 | -0.78% | 3.77 | 9.19% |
| 2025-06-11 | 5.10 | 5.19 | 5.01 | 5.14 | +1.78% | 4.68 | 11.43% |
| 2025-06-10 | 4.99 | 5.05 | 4.85 | 5.05 | +2.02% | 4.71 | 11.81% |
| 2025-06-09 | 4.89 | 4.97 | 4.83 | 4.95 | -1.20% | 3.64 | 9.26% |
| 2025-06-06 | 5.13 | 5.19 | 4.99 | 5.01 | -3.47% | 4.37 | 10.78% |
| 2025-06-05 | 5.12 | 5.38 | 5.11 | 5.19 | 0.00% | 6.05 | 14.40% |
| 2025-06-04 | 5.02 | 5.42 | 4.97 | 5.19 | +2.37% | 6.33 | 15.17% |
| 2025-06-03 | 4.76 | 5.18 | 4.69 | 5.07 | +5.41% | 6.26 | 15.64% |
| 2025-05-30 | 5.00 | 5.30 | 4.80 | 4.81 | -0.41% | 6.87 | 16.94% |
| 2025-05-29 | 4.77 | 4.85 | 4.71 | 4.83 | -0.21% | 3.15 | 8.21% |
| 2025-05-28 | 4.69 | 4.87 | 4.57 | 4.84 | +3.20% | 3.05 | 8.10% |
| 2025-05-27 | 4.66 | 4.72 | 4.59 | 4.69 | +0.43% | 1.76 | 4.71% |