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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.38 | 4.49 | 4.34 | 4.48 | +1.82% | 1.67 | 4.64% |
| 2026-04-20 | 4.33 | 4.41 | 4.32 | 4.40 | +1.15% | 1.03 | 2.89% |
| 2026-04-17 | 4.38 | 4.39 | 4.30 | 4.35 | -0.91% | 1.15 | 3.26% |
| 2026-04-16 | 4.33 | 4.41 | 4.31 | 4.39 | +1.86% | 1.45 | 4.08% |
| 2026-04-15 | 4.37 | 4.37 | 4.28 | 4.31 | -0.92% | 0.89 | 2.54% |
| 2026-04-14 | 4.31 | 4.37 | 4.28 | 4.35 | +1.40% | 0.87 | 2.48% |
| 2026-04-13 | 4.30 | 4.34 | 4.26 | 4.29 | -1.15% | 0.85 | 2.42% |
| 2026-04-10 | 4.29 | 4.39 | 4.29 | 4.34 | +1.40% | 0.99 | 2.80% |
| 2026-04-09 | 4.38 | 4.40 | 4.28 | 4.28 | -3.17% | 1.21 | 3.43% |
| 2026-04-08 | 4.27 | 4.47 | 4.26 | 4.42 | +6.25% | 1.96 | 5.49% |
| 2026-04-07 | 4.08 | 4.20 | 4.07 | 4.16 | +2.46% | 0.80 | 2.37% |
| 2026-04-03 | 4.23 | 4.24 | 4.06 | 4.06 | -3.56% | 0.84 | 2.52% |
| 2026-04-02 | 4.36 | 4.36 | 4.19 | 4.21 | -3.44% | 1.10 | 3.17% |
| 2026-04-01 | 4.40 | 4.43 | 4.31 | 4.36 | +1.40% | 1.05 | 2.95% |
| 2026-03-31 | 4.33 | 4.39 | 4.28 | 4.30 | -0.69% | 0.95 | 2.68% |
| 2026-03-30 | 4.30 | 4.35 | 4.24 | 4.33 | -0.46% | 0.73 | 2.07% |
| 2026-03-27 | 4.20 | 4.36 | 4.20 | 4.35 | +2.11% | 0.94 | 2.68% |
| 2026-03-26 | 4.35 | 4.39 | 4.24 | 4.26 | -2.29% | 1.06 | 3.03% |
| 2026-03-25 | 4.28 | 4.39 | 4.27 | 4.36 | +2.35% | 1.14 | 3.23% |
| 2026-03-24 | 4.20 | 4.27 | 4.10 | 4.26 | +4.41% | 1.39 | 4.08% |