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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.41 | 5.48 | 5.23 | 5.25 | -3.14% | 3.98 | 9.17% |
| 2026-02-12 | 5.57 | 5.61 | 5.31 | 5.42 | -3.04% | 5.10 | 11.57% |
| 2026-02-11 | 5.77 | 5.80 | 5.49 | 5.59 | -3.79% | 8.62 | 18.92% |
| 2026-02-10 | 5.43 | 6.14 | 5.36 | 5.81 | +7.20% | 13.03 | 27.73% |
| 2026-02-09 | 5.31 | 5.42 | 5.22 | 5.42 | +4.63% | 5.03 | 11.55% |
| 2026-02-06 | 5.24 | 5.26 | 5.03 | 5.18 | -2.26% | 4.05 | 9.63% |
| 2026-02-05 | 5.11 | 5.35 | 5.10 | 5.30 | +2.71% | 6.02 | 13.96% |
| 2026-02-04 | 5.21 | 5.26 | 5.08 | 5.16 | -2.09% | 3.48 | 8.30% |
| 2026-02-03 | 5.25 | 5.32 | 5.17 | 5.27 | +1.93% | 4.09 | 9.57% |
| 2026-02-02 | 5.18 | 5.33 | 5.15 | 5.17 | -1.15% | 4.69 | 10.99% |
| 2026-01-30 | 5.11 | 5.28 | 5.04 | 5.23 | +1.55% | 4.95 | 11.68% |
| 2026-01-29 | 4.95 | 5.26 | 4.90 | 5.15 | +3.62% | 5.64 | 13.43% |
| 2026-01-28 | 5.02 | 5.12 | 4.97 | 4.97 | -1.97% | 2.44 | 5.96% |
| 2026-01-27 | 5.19 | 5.20 | 4.97 | 5.07 | -2.50% | 4.60 | 11.18% |
| 2026-01-26 | 5.10 | 5.39 | 4.90 | 5.20 | +3.17% | 5.53 | 13.28% |
| 2026-01-23 | 4.97 | 5.08 | 4.94 | 5.04 | +1.41% | 2.63 | 6.43% |
| 2026-01-22 | 4.93 | 5.02 | 4.88 | 4.97 | +1.22% | 2.23 | 5.53% |
| 2026-01-21 | 4.91 | 4.98 | 4.86 | 4.91 | -0.81% | 2.84 | 7.09% |
| 2026-01-20 | 4.81 | 5.25 | 4.81 | 4.95 | +2.91% | 5.56 | 13.72% |
| 2026-01-19 | 4.85 | 4.86 | 4.75 | 4.81 | -0.82% | 2.37 | 6.07% |