天舟文化( 300148.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 4.33 | 4.34 | 4.09 | 4.11 | -5.52% | -2.26% | -3.18% | 23,715,300 | 99,730,000 | 132% | 4.21 | -3.00% | 4.27 | -0.70% | 4.27 | -0.44% | 4.25 | -0.84% | -1.56% |  |
| 2019-05-16 | 4.29 | 4.47 | 4.27 | 4.35 | 1.16% | 0.35% | 1.61% | 20,955,100 | 90,835,000 | 125% | 4.34 | 1.26% | 4.30 | 0.68% | 4.29 | 0.71% | 4.28 | -1.45% | -1.53% | |
| 2019-05-15 | 4.26 | 4.33 | 4.24 | 4.30 | 1.90% | 0.44% | -1.01% | 13,300,800 | 56,946,000 | 72% | 4.28 | 0.64% | 4.27 | 0.14% | 4.26 | 0.35% | 4.34 | -1.23% | -1.48% | |
| 2019-05-14 | 4.19 | 4.32 | 4.18 | 4.22 | -0.94% | -0.80% | -4.05% | 10,724,100 | 45,617,000 | 54% | 4.25 | -0.49% | 4.27 | 0.33% | 4.24 | 0.38% | 4.40 | -1.48% | -1.41% | |
| 2019-05-13 | 4.30 | 4.32 | 4.23 | 4.26 | -1.39% | -0.35% | -4.57% | 10,492,000 | 44,850,000 | 48% | 4.28 | 0.21% | 4.25 | 0.43% | 4.23 | 0.00% | 4.46 | -1.59% | -1.34% | |
| 2019-05-10 | 4.22 | 4.32 | 4.15 | 4.32 | 3.85% | 1.27% | -4.76% | 20,441,900 | 87,211,000 | 82% | 4.27 | 1.35% | 4.23 | 0.83% | 4.23 | -1.17% | 4.54 | -1.80% | -1.24% | |
| 2019-05-09 | 4.16 | 4.26 | 4.15 | 4.16 | -0.48% | -1.16% | -9.94% | 13,477,800 | 56,725,000 | 50% | 4.21 | -0.05% | 4.20 | -0.45% | 4.28 | -2.75% | 4.62 | -2.18% | -1.12% | |
| 2019-05-08 | 4.14 | 4.28 | 4.12 | 4.18 | -0.71% | -0.74% | -11.48% | 16,681,700 | 70,250,000 | 56% | 4.21 | 0.79% | 4.22 | -2.09% | 4.40 | -2.12% | 4.72 | -1.46% | -0.93% | |
| 2019-05-07 | 4.15 | 4.24 | 4.11 | 4.21 | 1.94% | 0.77% | -12.15% | 17,604,800 | 73,556,000 | 56% | 4.18 | -1.51% | 4.31 | -3.99% | 4.49 | -2.50% | 4.79 | -1.66% | -0.92% | |
| 2019-05-06 | 4.40 | 4.54 | 4.13 | 4.13 | -10.02% | -2.64% | -15.25% | 30,444,500 | 129,154,000 | 92% | 4.24 | -7.44% | 4.49 | -4.08% | 4.61 | -3.32% | 4.87 | -1.91% | -0.90% | |
| 2019-04-30 | 4.49 | 4.66 | 4.49 | 4.59 | 1.10% | 0.15% | -7.61% | 15,368,700 | 70,437,000 | 50% | 4.58 | -1.82% | 4.68 | -1.37% | 4.77 | -1.45% | 4.97 | -0.50% | -0.70% | |
| 2019-04-29 | 4.74 | 4.84 | 4.47 | 4.54 | -4.02% | -2.74% | -9.07% | 32,515,700 | 151,776,000 | 104% | 4.67 | -1.77% | 4.74 | -1.88% | 4.84 | -2.66% | 4.99 | -1.03% | -0.64% | |
| 2019-04-26 | 4.65 | 4.88 | 4.63 | 4.73 | 1.07% | -0.46% | -6.24% | 22,856,700 | 108,626,000 | 74% | 4.75 | -1.33% | 4.83 | -1.65% | 4.97 | -1.17% | 5.05 | -0.47% | -0.51% | |
| 2019-04-25 | 4.95 | 4.96 | 4.66 | 4.68 | -5.84% | -2.82% | -7.67% | 29,387,800 | 141,541,000 | 97% | 4.82 | -1.75% | 4.91 | -2.92% | 5.03 | -1.41% | 5.07 | -0.74% | -0.43% | |
| 2019-04-24 | 4.97 | 5.00 | 4.79 | 4.97 | 0.20% | 1.39% | -2.68% | 34,124,100 | 167,283,000 | 114% | 4.90 | -2.47% | 5.06 | -1.54% | 5.10 | -1.09% | 5.11 | -0.68% | -0.31% | |
| 2019-04-23 | 5.07 | 5.12 | 4.93 | 4.96 | -3.69% | -1.31% | -3.54% | 29,494,100 | 148,231,000 | 102% | 5.03 | -4.39% | 5.14 | -1.04% | 5.15 | -0.04% | 5.14 | -0.52% | -0.21% | |
| 2019-04-22 | 5.29 | 5.37 | 5.14 | 5.15 | -1.15% | -2.04% | -0.37% | 33,646,000 | 176,878,000 | 120% | 5.26 | 2.62% | 5.20 | 0.72% | 5.16 | 0.53% | 5.17 | -0.31% | -0.16% | |
| 2019-04-19 | 5.14 | 5.21 | 5.01 | 5.21 | 1.56% | 1.70% | 0.48% | 26,587,300 | 136,217,000 | 84% | 5.12 | -1.29% | 5.16 | 0.64% | 5.13 | 0.18% | 5.19 | -1.41% | -0.09% | |
| 2019-04-18 | 5.19 | 5.27 | 5.12 | 5.13 | -0.39% | -1.16% | -2.45% | 30,628,700 | 158,967,000 | 76% | 5.19 | 0.66% | 5.13 | 0.35% | 5.12 | 0.06% | 5.26 | -1.46% | 0.15% | |
| 2019-04-17 | 5.12 | 5.22 | 5.09 | 5.15 | 0.39% | -0.12% | -3.50% | 25,879,500 | 133,445,000 | 48% | 5.16 | 2.71% | 5.11 | 0.57% | 5.12 | -0.22% | 5.34 | 0.11% | 0.59% | |
| 2019-04-16 | 4.98 | 5.13 | 4.91 | 5.13 | 2.60% | 2.19% | -3.77% | 26,420,700 | 132,622,000 | 47% | 5.02 | -2.41% | 5.08 | -1.13% | 5.13 | -1.02% | 5.33 | 0.08% | 0.60% |  |
| 2019-04-15 | 5.16 | 5.23 | 4.98 | 5.00 | -1.96% | -2.80% | -6.14% | 28,656,900 | 147,413,000 | 52% | 5.14 | 1.60% | 5.14 | -0.43% | 5.18 | -0.92% | 5.33 | 0.30% | 0.60% |  |
| 2019-04-12 | 5.04 | 5.11 | 5.02 | 5.10 | 0.59% | 0.73% | -3.97% | 20,712,600 | 104,864,000 | 37% | 5.06 | -2.20% | 5.16 | -1.19% | 5.23 | -1.88% | 5.31 | 0.32% | 0.56% | |
| 2019-04-11 | 5.23 | 5.30 | 5.06 | 5.07 | -3.24% | -2.07% | -4.23% | 30,839,000 | 159,667,000 | 56% | 5.18 | -0.58% | 5.22 | -0.97% | 5.33 | -1.55% | 5.29 | 0.44% | 0.52% | |
| 2019-04-10 | 5.23 | 5.26 | 5.15 | 5.24 | -0.76% | 0.63% | -0.59% | 28,327,400 | 147,503,000 | 51% | 5.21 | -1.21% | 5.27 | -1.83% | 5.41 | 0.20% | 5.27 | 0.32% | 0.34% | |
| 2019-04-09 | 5.24 | 5.35 | 5.20 | 5.28 | 0.00% | 0.17% | 0.49% | 32,738,000 | 172,559,000 | 58% | 5.27 | -0.57% | 5.37 | -1.40% | 5.40 | 0.41% | 5.25 | 0.04% | 0.24% | |
| 2019-04-08 | 5.31 | 5.43 | 5.21 | 5.28 | -1.31% | -0.40% | 0.53% | 60,535,300 | 320,894,000 | 101% | 5.30 | -2.45% | 5.45 | 0.15% | 5.38 | 0.54% | 5.25 | 0.34% | 0.28% | |
| 2019-04-04 | 5.60 | 5.60 | 5.32 | 5.35 | -3.95% | -1.55% | 2.22% | 111,847,800 | 607,752,000 | 200% | 5.43 | -1.42% | 5.44 | 1.17% | 5.35 | 1.73% | 5.23 | 1.04% | 0.28% | |
| 2019-04-03 | 5.04 | 5.57 | 5.01 | 5.57 | 10.08% | 1.05% | 7.53% | 150,572,300 | 829,961,000 | 302% | 5.51 | 8.31% | 5.37 | 7.70% | 5.26 | 6.89% | 5.18 | 2.90% | 0.22% | |
| 2019-04-02 | 5.11 | 5.16 | 5.04 | 5.06 | 0.00% | -0.57% | 0.52% | 31,029,200 | 157,904,000 | 71% | 5.09 | 1.13% | 4.99 | 1.77% | 4.92 | -0.04% | 5.03 | 0.18% | -0.03% | | |
|
