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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-21 | 4.81 | 4.87 | 4.77 | 4.81 | 0.84% | -0.12% | -1.96% | 19,217,900 | 92,556,000 | 35% | 4.82 | 0.59% | 4.83 | -1.57% | 4.88 | -0.04% | 4.91 | 0.25% | 0.69% |  |
| 2019-01-18 | 4.85 | 4.89 | 4.70 | 4.77 | -2.25% | -0.38% | -2.53% | 32,867,200 | 157,360,000 | 56% | 4.79 | -1.60% | 4.91 | -0.14% | 4.88 | 0.04% | 4.89 | 0.33% | 0.75% | |
| 2019-01-17 | 4.82 | 4.97 | 4.76 | 4.88 | -1.41% | 0.29% | 0.04% | 39,450,500 | 191,979,000 | 66% | 4.87 | -2.72% | 4.91 | 0.06% | 4.88 | -1.20% | 4.88 | 0.56% | 0.78% |  |
| 2019-01-16 | 4.89 | 5.14 | 4.85 | 4.95 | 1.64% | -1.04% | 2.04% | 56,291,800 | 281,554,000 | 96% | 5.00 | 3.63% | 4.91 | 1.49% | 4.94 | 0.51% | 4.85 | 0.64% | 0.76% | |
| 2019-01-15 | 4.78 | 4.91 | 4.73 | 4.87 | 1.46% | 0.89% | 1.04% | 37,888,300 | 182,872,000 | 65% | 4.83 | -0.76% | 4.84 | -2.13% | 4.91 | -0.12% | 4.82 | 0.42% | 0.72% | |
| 2019-01-14 | 4.80 | 5.02 | 4.73 | 4.80 | -0.21% | -1.32% | 0.00% | 46,545,000 | 226,380,000 | 82% | 4.86 | 0.87% | 4.94 | 0.08% | 4.92 | 0.39% | 4.80 | 0.57% | 0.70% | |
| 2019-01-11 | 4.87 | 4.90 | 4.75 | 4.81 | -2.83% | -0.25% | 0.78% | 62,256,500 | 300,217,000 | 105% | 4.82 | -4.36% | 4.94 | -0.40% | 4.90 | 0.51% | 4.77 | 0.46% | 0.73% | |
| 2019-01-10 | 4.71 | 5.19 | 4.68 | 4.95 | 4.87% | -1.82% | 4.19% | 110,635,200 | 557,823,000 | 188% | 5.04 | 3.57% | 4.96 | 2.38% | 4.88 | 2.52% | 4.75 | 1.78% | 0.91% | |
| 2019-01-09 | 4.88 | 5.01 | 4.72 | 4.72 | -3.87% | -3.04% | 1.11% | 60,491,100 | 294,496,000 | 118% | 4.87 | -0.53% | 4.84 | 1.34% | 4.76 | 1.11% | 4.67 | 0.78% | 0.64% | |
| 2019-01-08 | 4.80 | 5.03 | 4.73 | 4.91 | 1.24% | 0.33% | 6.00% | 61,860,200 | 302,736,000 | 133% | 4.89 | 2.71% | 4.78 | 2.44% | 4.70 | 1.73% | 4.63 | 1.09% | 0.49% | |
| 2019-01-07 | 4.71 | 4.98 | 4.64 | 4.85 | 2.11% | 1.78% | 5.85% | 60,597,000 | 288,753,000 | 136% | 4.77 | 1.97% | 4.67 | 1.63% | 4.62 | 0.85% | 4.58 | 0.84% | 0.25% | |
| 2019-01-04 | 4.50 | 4.84 | 4.46 | 4.75 | 3.26% | 1.65% | 4.53% | 59,798,500 | 279,421,000 | 148% | 4.67 | 3.32% | 4.59 | 1.53% | 4.59 | -0.04% | 4.54 | 0.69% | -0.04% | |
| 2019-01-03 | 4.44 | 4.63 | 4.34 | 4.60 | 2.45% | 1.70% | 1.93% | 46,358,900 | 209,695,000 | 127% | 4.52 | -0.04% | 4.52 | -1.01% | 4.59 | 0.53% | 4.51 | 0.31% | -0.27% | |
| 2019-01-02 | 4.49 | 4.60 | 4.46 | 4.49 | 0.90% | -0.77% | -0.20% | 28,797,200 | 130,321,000 | 87% | 4.53 | 0.22% | 4.57 | -0.95% | 4.56 | 0.24% | 4.50 | 0.22% | -0.36% | |
| 2018-12-28 | 4.50 | 4.63 | 4.44 | 4.45 | -1.55% | -1.44% | -0.87% | 36,460,600 | 164,622,000 | 117% | 4.52 | -2.08% | 4.61 | 0.70% | 4.55 | 0.29% | 4.49 | 0.29% | -0.40% | |
| 2018-12-27 | 4.70 | 4.71 | 4.49 | 4.52 | -3.62% | -1.97% | 0.98% | 69,380,600 | 319,892,000 | 239% | 4.61 | -0.88% | 4.58 | 1.06% | 4.54 | 1.16% | 4.48 | 0.83% | -0.41% | |
| 2018-12-26 | 4.27 | 4.69 | 4.23 | 4.69 | 10.09% | 0.82% | 5.65% | 87,622,800 | 407,635,000 | 371% | 4.65 | 10.87% | 4.53 | 4.50% | 4.49 | 4.23% | 4.44 | 2.31% | -0.53% | |
| 2018-12-25 | 4.29 | 4.30 | 4.10 | 4.26 | -2.52% | 1.53% | -1.82% | 22,314,000 | 93,635,000 | 122% | 4.20 | -3.59% | 4.34 | -0.57% | 4.31 | -0.30% | 4.34 | -0.94% | -0.80% | |
| 2018-12-24 | 4.42 | 4.42 | 4.31 | 4.37 | -0.91% | 0.41% | -0.23% | 17,841,000 | 77,649,000 | 104% | 4.35 | -1.61% | 4.36 | 0.62% | 4.32 | 0.37% | 4.38 | -0.75% | -0.71% | |
| 2018-12-21 | 4.21 | 4.65 | 4.20 | 4.41 | 4.01% | -0.29% | -0.07% | 32,848,200 | 145,291,000 | 180% | 4.42 | 4.89% | 4.33 | 3.09% | 4.30 | 0.92% | 4.41 | -1.34% | -0.65% | |
| 2018-12-20 | 4.15 | 4.26 | 4.13 | 4.24 | 1.92% | 0.55% | -5.21% | 13,011,200 | 54,866,000 | 69% | 4.22 | 0.67% | 4.20 | -0.29% | 4.26 | -1.43% | 4.47 | -2.04% | -0.63% | |
| 2018-12-19 | 4.22 | 4.24 | 4.15 | 4.16 | -0.72% | -0.69% | -8.89% | 9,544,300 | 39,980,000 | 41% | 4.19 | -0.33% | 4.22 | -1.77% | 4.33 | -1.26% | 4.57 | -1.55% | -0.43% | |
| 2018-12-18 | 4.23 | 4.28 | 4.14 | 4.19 | -2.10% | -0.31% | -9.66% | 13,484,800 | 56,677,000 | 46% | 4.20 | -1.29% | 4.29 | -2.08% | 4.38 | -1.46% | 4.64 | -0.64% | -0.23% | |
| 2018-12-17 | 4.21 | 4.30 | 4.20 | 4.28 | 0.47% | 0.52% | -8.31% | 10,562,900 | 44,980,000 | 32% | 4.26 | -2.38% | 4.38 | -1.40% | 4.45 | -1.20% | 4.67 | -0.15% | -0.13% | |
| 2018-12-14 | 4.49 | 4.51 | 4.25 | 4.26 | -5.12% | -2.34% | -8.88% | 22,115,400 | 96,460,000 | 63% | 4.36 | -2.68% | 4.45 | -1.68% | 4.50 | -2.34% | 4.68 | 0.15% | -0.11% | |
| 2018-12-13 | 4.49 | 4.54 | 4.39 | 4.49 | 0.22% | 0.18% | -3.81% | 17,922,100 | 80,330,000 | 50% | 4.48 | -0.82% | 4.52 | -0.70% | 4.61 | -1.87% | 4.67 | -0.34% | -0.16% | |
| 2018-12-12 | 4.57 | 4.61 | 4.47 | 4.48 | -1.97% | -0.86% | -4.36% | 16,113,600 | 72,814,000 | 42% | 4.52 | -0.96% | 4.55 | -2.21% | 4.70 | -1.18% | 4.68 | -0.36% | -0.11% | |
| 2018-12-11 | 4.54 | 4.62 | 4.50 | 4.57 | 0.66% | 0.15% | -2.79% | 16,905,000 | 77,140,000 | 40% | 4.56 | -0.04% | 4.66 | -1.86% | 4.75 | -0.11% | 4.70 | -0.06% | -0.03% | |
| 2018-12-10 | 4.60 | 4.67 | 4.48 | 4.54 | -5.02% | -0.55% | -3.49% | 29,695,400 | 135,570,000 | 65% | 4.57 | -5.15% | 4.74 | -1.45% | 4.76 | -0.02% | 4.70 | -0.17% | -0.01% | |
| 2018-12-07 | 4.83 | 4.92 | 4.74 | 4.78 | 0.00% | -0.69% | 1.44% | 27,153,100 | 130,683,000 | 59% | 4.81 | -0.06% | 4.81 | 0.65% | 4.76 | 1.30% | 4.71 | -1.11% | 0.06% | | |
|
