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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.61 | 4.69 | 4.59 | 4.63 | 0.00% | 1.09 | 2.91% |
| 2025-10-21 | 4.47 | 4.63 | 4.46 | 4.63 | +3.35% | 1.43 | 3.88% |
| 2025-10-20 | 4.46 | 4.49 | 4.43 | 4.48 | +2.05% | 0.86 | 2.40% |
| 2025-10-17 | 4.48 | 4.51 | 4.38 | 4.39 | -2.23% | 0.90 | 2.52% |
| 2025-10-16 | 4.56 | 4.57 | 4.48 | 4.49 | -1.75% | 0.75 | 2.07% |
| 2025-10-15 | 4.51 | 4.57 | 4.47 | 4.57 | +1.78% | 0.90 | 2.45% |
| 2025-10-14 | 4.59 | 4.63 | 4.47 | 4.49 | -1.75% | 1.17 | 3.17% |
| 2025-10-13 | 4.52 | 4.58 | 4.35 | 4.57 | -1.72% | 1.38 | 3.79% |
| 2025-10-10 | 4.67 | 4.71 | 4.64 | 4.65 | -0.85% | 1.18 | 3.14% |
| 2025-10-09 | 4.73 | 4.77 | 4.64 | 4.69 | -0.85% | 1.45 | 3.82% |
| 2025-09-30 | 4.74 | 4.79 | 4.71 | 4.73 | -0.21% | 1.20 | 3.12% |
| 2025-09-29 | 4.74 | 4.75 | 4.64 | 4.74 | +0.21% | 1.18 | 3.12% |
| 2025-09-26 | 4.81 | 4.82 | 4.71 | 4.73 | -2.07% | 1.48 | 3.86% |
| 2025-09-25 | 4.77 | 4.94 | 4.76 | 4.83 | +1.05% | 2.11 | 5.38% |
| 2025-09-24 | 4.66 | 4.78 | 4.63 | 4.78 | +1.70% | 1.66 | 4.32% |
| 2025-09-23 | 4.81 | 4.83 | 4.57 | 4.70 | -2.89% | 2.29 | 6.08% |
| 2025-09-22 | 4.90 | 4.91 | 4.79 | 4.84 | -1.43% | 1.42 | 3.65% |
| 2025-09-19 | 4.97 | 5.02 | 4.87 | 4.91 | -1.01% | 1.86 | 4.68% |
| 2025-09-18 | 5.14 | 5.18 | 4.92 | 4.96 | -3.88% | 3.12 | 7.61% |
| 2025-09-17 | 5.25 | 5.28 | 5.13 | 5.16 | -1.15% | 3.37 | 8.09% |