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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.90 | 4.90 | 4.72 | 4.76 | -2.86% | 1.90 | 4.88% |
| 2025-11-18 | 4.86 | 4.95 | 4.78 | 4.90 | +0.82% | 2.64 | 6.66% |
| 2025-11-17 | 4.77 | 4.88 | 4.75 | 4.86 | +1.04% | 2.00 | 5.08% |
| 2025-11-14 | 4.88 | 5.04 | 4.81 | 4.81 | -0.41% | 3.14 | 7.86% |
| 2025-11-13 | 4.78 | 4.86 | 4.73 | 4.83 | +1.26% | 1.56 | 3.99% |
| 2025-11-12 | 4.80 | 4.84 | 4.72 | 4.77 | -0.83% | 1.08 | 2.77% |
| 2025-11-11 | 4.82 | 4.84 | 4.78 | 4.81 | -0.21% | 0.94 | 2.39% |
| 2025-11-10 | 4.76 | 4.87 | 4.76 | 4.82 | +1.05% | 1.30 | 3.32% |
| 2025-11-07 | 4.80 | 4.84 | 4.75 | 4.77 | -0.83% | 1.07 | 2.75% |
| 2025-11-06 | 4.88 | 4.88 | 4.77 | 4.81 | -1.84% | 1.63 | 4.16% |
| 2025-11-05 | 4.83 | 4.94 | 4.81 | 4.90 | +0.20% | 1.76 | 4.43% |
| 2025-11-04 | 4.91 | 4.91 | 4.83 | 4.89 | 0.00% | 2.29 | 5.78% |
| 2025-11-03 | 4.78 | 4.89 | 4.74 | 4.89 | +2.52% | 2.44 | 6.19% |
| 2025-10-31 | 4.65 | 4.82 | 4.63 | 4.77 | +3.25% | 2.55 | 6.57% |
| 2025-10-30 | 4.75 | 4.75 | 4.62 | 4.62 | -3.14% | 1.76 | 4.63% |
| 2025-10-29 | 4.70 | 4.81 | 4.64 | 4.77 | +1.06% | 2.33 | 6.06% |
| 2025-10-28 | 4.68 | 4.77 | 4.66 | 4.72 | -0.21% | 1.65 | 4.29% |
| 2025-10-27 | 4.69 | 4.73 | 4.67 | 4.73 | +1.50% | 1.32 | 3.44% |
| 2025-10-24 | 4.70 | 4.71 | 4.65 | 4.66 | -1.06% | 1.09 | 2.89% |
| 2025-10-23 | 4.62 | 4.72 | 4.58 | 4.71 | +1.73% | 1.53 | 4.06% |