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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.01 | 5.22 | 4.99 | 5.22 | +3.78% | 3.94 | 9.51% |
| 2025-09-15 | 4.95 | 5.07 | 4.91 | 5.03 | +1.21% | 2.57 | 6.36% |
| 2025-09-12 | 5.02 | 5.08 | 4.96 | 4.97 | -1.19% | 1.75 | 4.33% |
| 2025-09-11 | 4.98 | 5.04 | 4.86 | 5.03 | +0.20% | 2.53 | 6.34% |
| 2025-09-10 | 4.86 | 5.06 | 4.84 | 5.02 | +3.08% | 3.07 | 7.64% |
| 2025-09-09 | 4.94 | 4.98 | 4.83 | 4.87 | -1.81% | 1.79 | 4.53% |
| 2025-09-08 | 4.92 | 4.97 | 4.88 | 4.96 | +0.81% | 1.82 | 4.57% |
| 2025-09-05 | 4.83 | 4.92 | 4.74 | 4.92 | +2.71% | 2.00 | 5.11% |
| 2025-09-04 | 4.84 | 4.91 | 4.72 | 4.79 | -1.24% | 2.17 | 5.56% |
| 2025-09-03 | 4.97 | 5.04 | 4.82 | 4.85 | -2.22% | 2.23 | 5.61% |
| 2025-09-02 | 5.19 | 5.19 | 4.93 | 4.96 | -4.43% | 3.19 | 7.89% |
| 2025-09-01 | 5.14 | 5.24 | 5.12 | 5.19 | +1.17% | 2.27 | 5.42% |
| 2025-08-29 | 5.23 | 5.28 | 5.12 | 5.13 | -2.10% | 2.27 | 5.43% |
| 2025-08-28 | 5.28 | 5.36 | 5.03 | 5.24 | -0.38% | 3.72 | 8.87% |
| 2025-08-27 | 5.54 | 5.55 | 5.25 | 5.26 | -4.71% | 3.93 | 9.00% |
| 2025-08-26 | 5.37 | 5.57 | 5.35 | 5.52 | +2.03% | 4.08 | 9.25% |
| 2025-08-25 | 5.45 | 5.48 | 5.33 | 5.41 | -0.37% | 3.35 | 7.76% |
| 2025-08-22 | 5.38 | 5.44 | 5.34 | 5.43 | +1.12% | 3.47 | 8.05% |
| 2025-08-21 | 5.34 | 5.45 | 5.32 | 5.37 | +0.37% | 3.67 | 8.52% |
| 2025-08-20 | 5.34 | 5.38 | 5.24 | 5.35 | -0.19% | 2.28 | 5.35% |