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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.26 | 4.28 | 4.06 | 4.08 | -5.99% | 1.45 | 4.25% |
| 2026-03-20 | 4.54 | 4.58 | 4.33 | 4.34 | -4.19% | 1.53 | 4.25% |
| 2026-03-19 | 4.56 | 4.60 | 4.52 | 4.53 | -2.16% | 1.01 | 2.71% |
| 2026-03-18 | 4.54 | 4.64 | 4.53 | 4.63 | +1.98% | 1.09 | 2.92% |
| 2026-03-17 | 4.64 | 4.67 | 4.53 | 4.54 | -1.94% | 1.23 | 3.26% |
| 2026-03-16 | 4.55 | 4.63 | 4.55 | 4.63 | +1.31% | 0.93 | 2.49% |
| 2026-03-13 | 4.63 | 4.68 | 4.56 | 4.57 | -1.72% | 1.20 | 3.18% |
| 2026-03-12 | 4.69 | 4.73 | 4.64 | 4.65 | -1.27% | 1.24 | 3.25% |
| 2026-03-11 | 4.75 | 4.77 | 4.68 | 4.71 | -0.84% | 1.50 | 3.89% |
| 2026-03-10 | 4.75 | 4.83 | 4.72 | 4.75 | +1.06% | 1.61 | 4.16% |
| 2026-03-09 | 4.65 | 4.72 | 4.59 | 4.70 | -0.42% | 1.54 | 4.07% |
| 2026-03-06 | 4.63 | 4.73 | 4.62 | 4.72 | +1.29% | 1.53 | 4.01% |
| 2026-03-05 | 4.61 | 4.72 | 4.53 | 4.66 | +3.33% | 2.30 | 6.07% |
| 2026-03-04 | 4.45 | 4.56 | 4.43 | 4.51 | -0.44% | 1.63 | 4.47% |
| 2026-03-03 | 4.76 | 4.81 | 4.52 | 4.53 | -5.03% | 2.68 | 7.08% |
| 2026-03-02 | 4.91 | 4.94 | 4.70 | 4.77 | -5.17% | 3.04 | 7.77% |
| 2026-02-27 | 5.03 | 5.07 | 5.01 | 5.03 | 0.00% | 2.12 | 5.18% |
| 2026-02-26 | 5.13 | 5.17 | 4.99 | 5.03 | -1.95% | 3.19 | 7.74% |
| 2026-02-25 | 5.17 | 5.22 | 5.10 | 5.13 | -0.58% | 3.17 | 7.55% |
| 2026-02-24 | 5.28 | 5.29 | 5.08 | 5.16 | -1.71% | 3.34 | 7.95% |