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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.08 | 5.10 | 4.82 | 4.85 | -4.90% | 3.77 | 9.46% |
| 2026-01-15 | 5.15 | 5.26 | 5.05 | 5.10 | -3.04% | 4.47 | 10.69% |
| 2026-01-14 | 5.08 | 5.44 | 5.06 | 5.26 | +1.94% | 7.52 | 17.51% |
| 2026-01-13 | 5.16 | 5.48 | 4.90 | 5.16 | +2.38% | 8.86 | 20.96% |
| 2026-01-12 | 4.70 | 5.07 | 4.70 | 5.04 | +7.92% | 5.40 | 13.47% |
| 2026-01-09 | 4.50 | 4.67 | 4.49 | 4.67 | +3.55% | 2.37 | 6.33% |
| 2026-01-08 | 4.46 | 4.57 | 4.43 | 4.51 | +0.67% | 1.37 | 3.72% |
| 2026-01-07 | 4.48 | 4.53 | 4.46 | 4.48 | +0.22% | 1.31 | 3.57% |
| 2026-01-06 | 4.49 | 4.50 | 4.43 | 4.47 | -0.67% | 1.30 | 3.57% |
| 2026-01-05 | 4.44 | 4.53 | 4.40 | 4.50 | +2.51% | 1.93 | 5.31% |
| 2025-12-31 | 4.33 | 4.41 | 4.30 | 4.39 | +1.39% | 1.16 | 3.26% |
| 2025-12-30 | 4.29 | 4.37 | 4.26 | 4.33 | +1.17% | 0.96 | 2.72% |
| 2025-12-29 | 4.33 | 4.35 | 4.27 | 4.28 | -1.38% | 0.65 | 1.86% |
| 2025-12-26 | 4.35 | 4.37 | 4.31 | 4.34 | 0.00% | 0.88 | 2.47% |
| 2025-12-25 | 4.32 | 4.35 | 4.28 | 4.34 | +0.70% | 0.65 | 1.84% |
| 2025-12-24 | 4.27 | 4.32 | 4.27 | 4.31 | +0.47% | 0.61 | 1.75% |
| 2025-12-23 | 4.35 | 4.36 | 4.28 | 4.29 | -1.38% | 0.66 | 1.88% |
| 2025-12-22 | 4.37 | 4.39 | 4.34 | 4.35 | -0.46% | 0.67 | 1.88% |
| 2025-12-19 | 4.28 | 4.38 | 4.28 | 4.37 | +2.10% | 0.84 | 2.38% |
| 2025-12-18 | 4.25 | 4.34 | 4.23 | 4.28 | 0.00% | 0.71 | 2.04% |