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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.49 | 4.68 | 4.48 | 4.67 | +3.55% | 2.34 | 6.30% |
| 2025-05-23 | 4.67 | 4.69 | 4.51 | 4.51 | -4.45% | 2.09 | 5.68% |
| 2025-05-22 | 4.66 | 4.74 | 4.56 | 4.72 | +0.64% | 2.51 | 6.70% |
| 2025-05-21 | 4.81 | 4.82 | 4.68 | 4.69 | -1.26% | 1.97 | 5.19% |
| 2025-05-20 | 4.66 | 4.77 | 4.63 | 4.75 | +1.93% | 2.74 | 7.24% |
| 2025-05-19 | 4.58 | 4.71 | 4.51 | 4.66 | +1.75% | 1.99 | 5.35% |
| 2025-05-16 | 4.49 | 4.64 | 4.49 | 4.58 | +1.33% | 1.58 | 4.28% |
| 2025-05-15 | 4.64 | 4.66 | 4.50 | 4.52 | -2.38% | 1.19 | 3.28% |
| 2025-05-14 | 4.59 | 4.64 | 4.53 | 4.63 | +0.87% | 1.61 | 4.37% |
| 2025-05-13 | 4.66 | 4.73 | 4.58 | 4.59 | -0.86% | 1.63 | 4.36% |
| 2025-05-12 | 4.60 | 4.64 | 4.57 | 4.63 | +1.31% | 1.43 | 3.87% |
| 2025-05-09 | 4.68 | 4.68 | 4.55 | 4.57 | -2.77% | 1.88 | 5.10% |
| 2025-05-08 | 4.65 | 4.74 | 4.63 | 4.70 | +0.43% | 2.31 | 6.13% |
| 2025-05-07 | 4.79 | 4.83 | 4.61 | 4.68 | -1.47% | 3.10 | 8.23% |
| 2025-05-06 | 4.63 | 4.75 | 4.57 | 4.75 | +3.04% | 2.99 | 7.99% |