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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.26 | 4.29 | 4.18 | 4.28 | +0.47% | 0.88 | 2.56% |
| 2025-12-16 | 4.38 | 4.39 | 4.25 | 4.26 | -2.74% | 0.81 | 2.33% |
| 2025-12-15 | 4.38 | 4.43 | 4.34 | 4.38 | -0.45% | 0.65 | 1.81% |
| 2025-12-12 | 4.40 | 4.46 | 4.39 | 4.40 | 0.00% | 0.77 | 2.13% |
| 2025-12-11 | 4.56 | 4.56 | 4.40 | 4.40 | -3.08% | 1.16 | 3.20% |
| 2025-12-10 | 4.55 | 4.59 | 4.51 | 4.54 | -0.66% | 1.00 | 2.70% |
| 2025-12-09 | 4.59 | 4.67 | 4.56 | 4.57 | -0.65% | 1.13 | 3.02% |
| 2025-12-08 | 4.57 | 4.63 | 4.55 | 4.60 | +0.44% | 1.17 | 3.12% |
| 2025-12-05 | 4.58 | 4.59 | 4.48 | 4.58 | -0.65% | 1.68 | 4.56% |
| 2025-12-04 | 4.61 | 4.79 | 4.56 | 4.61 | +0.22% | 2.09 | 5.52% |
| 2025-12-03 | 4.73 | 4.75 | 4.57 | 4.60 | -2.75% | 1.70 | 4.50% |
| 2025-12-02 | 4.81 | 4.82 | 4.69 | 4.73 | -1.87% | 1.32 | 3.41% |
| 2025-12-01 | 4.85 | 4.88 | 4.79 | 4.82 | -0.62% | 1.47 | 3.73% |
| 2025-11-28 | 4.79 | 4.87 | 4.75 | 4.85 | +1.46% | 1.64 | 4.18% |
| 2025-11-27 | 4.82 | 4.87 | 4.76 | 4.78 | -0.83% | 1.31 | 3.34% |
| 2025-11-26 | 4.88 | 4.95 | 4.81 | 4.82 | -1.43% | 1.85 | 4.67% |
| 2025-11-25 | 4.78 | 4.95 | 4.78 | 4.89 | +2.09% | 2.56 | 6.44% |
| 2025-11-24 | 4.62 | 4.83 | 4.58 | 4.79 | +3.68% | 2.21 | 5.74% |
| 2025-11-21 | 4.65 | 4.81 | 4.58 | 4.62 | -1.91% | 1.63 | 4.30% |
| 2025-11-20 | 4.77 | 4.80 | 4.66 | 4.71 | -1.05% | 1.44 | 3.75% |