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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 4.98 | 5.50 | 4.96 | 5.23 | 2.95% | -0.30% | 1.89% | 74,806,500 | 392,423,000 | 126% | 5.25 | 3.72% | 5.16 | 2.40% | 5.09 | 1.33% | 5.13 | 0.45% | 0.88% |  |
| 2019-03-22 | 5.14 | 5.19 | 4.95 | 5.08 | -1.17% | 0.43% | -0.59% | 36,726,400 | 185,748,000 | 61% | 5.06 | -1.40% | 5.04 | 0.34% | 5.02 | 0.50% | 5.11 | 0.29% | 0.99% | |
| 2019-03-21 | 5.02 | 5.24 | 4.99 | 5.14 | 1.98% | 0.19% | 0.88% | 62,972,500 | 323,036,000 | 100% | 5.13 | 3.76% | 5.03 | 1.25% | 5.00 | 0.77% | 5.10 | 0.45% | 1.13% | |
| 2019-03-20 | 4.97 | 5.12 | 4.78 | 5.04 | 1.41% | 1.94% | -0.63% | 60,152,000 | 297,403,000 | 92% | 4.94 | -0.72% | 4.96 | 0.16% | 4.96 | -2.80% | 5.07 | 0.48% | 1.26% | |
| 2019-03-19 | 5.03 | 5.05 | 4.90 | 4.97 | -1.19% | -0.20% | -1.55% | 35,413,000 | 176,354,000 | 54% | 4.98 | -0.02% | 4.96 | -0.14% | 5.10 | -1.22% | 5.05 | 0.72% | 1.34% | |
| 2019-03-18 | 4.97 | 5.05 | 4.89 | 5.03 | 2.86% | 0.98% | 0.36% | 37,799,900 | 188,281,000 | 56% | 4.98 | 1.49% | 4.96 | -3.61% | 5.17 | 0.02% | 5.01 | 0.64% | 1.38% | |
| 2019-03-15 | 4.90 | 5.02 | 4.81 | 4.89 | 0.82% | -0.37% | -1.81% | 38,059,100 | 186,791,000 | 55% | 4.91 | -1.53% | 5.15 | -1.61% | 5.17 | 0.27% | 4.98 | 0.48% | 1.40% | |
| 2019-03-14 | 5.20 | 5.29 | 4.85 | 4.85 | -10.02% | -2.69% | -2.14% | 69,972,000 | 348,740,000 | 104% | 4.98 | -7.07% | 5.23 | -0.44% | 5.15 | 0.23% | 4.96 | 0.73% | 1.41% | |
| 2019-03-13 | 5.21 | 5.56 | 5.17 | 5.39 | 2.08% | 0.50% | 9.55% | 96,525,200 | 517,661,000 | 160% | 5.36 | 1.48% | 5.26 | 2.76% | 5.14 | 2.70% | 4.92 | 2.27% | 1.45% | |
| 2019-03-12 | 5.16 | 5.58 | 5.08 | 5.28 | 2.92% | -0.09% | 9.75% | 91,777,600 | 485,044,000 | 161% | 5.29 | 4.67% | 5.12 | 2.86% | 5.01 | 3.05% | 4.81 | 2.25% | 1.40% | |
| 2019-03-11 | 4.92 | 5.18 | 4.89 | 5.13 | 5.34% | 1.60% | 9.03% | 62,039,000 | 313,205,000 | 109% | 5.05 | 1.65% | 4.97 | 2.09% | 4.86 | 1.80% | 4.71 | 1.62% | 1.43% | |
| 2019-03-08 | 4.80 | 5.28 | 4.75 | 4.87 | -2.01% | -1.95% | 5.18% | 78,564,900 | 390,269,000 | 138% | 4.97 | 1.20% | 4.87 | 2.50% | 4.77 | 2.12% | 4.63 | 1.69% | 1.47% | |
| 2019-03-07 | 4.78 | 5.07 | 4.75 | 4.97 | 3.11% | 1.26% | 9.16% | 66,387,700 | 325,827,000 | 127% | 4.91 | 3.90% | 4.75 | 2.61% | 4.67 | 1.94% | 4.55 | 1.68% | 1.39% | |
| 2019-03-06 | 4.69 | 4.87 | 4.59 | 4.82 | 2.55% | 2.03% | 7.64% | 67,937,900 | 320,910,000 | 135% | 4.72 | 2.34% | 4.63 | 2.09% | 4.58 | 1.04% | 4.48 | 1.27% | 1.35% | |
| 2019-03-05 | 4.45 | 4.75 | 4.42 | 4.70 | 4.68% | 1.82% | 6.29% | 61,113,700 | 282,087,000 | 131% | 4.62 | 2.24% | 4.54 | 0.94% | 4.54 | 0.47% | 4.42 | 1.17% | 1.39% | |
| 2019-03-04 | 4.49 | 4.59 | 4.44 | 4.49 | 1.35% | -0.55% | 2.72% | 45,637,100 | 206,061,000 | 102% | 4.52 | 2.20% | 4.49 | -0.36% | 4.52 | 0.94% | 4.37 | 0.85% | 1.37% | |
| 2019-03-01 | 4.51 | 4.54 | 4.36 | 4.43 | -1.99% | 0.27% | 2.22% | 33,856,400 | 149,593,000 | 78% | 4.42 | -2.39% | 4.51 | -0.49% | 4.47 | 0.79% | 4.33 | 0.56% | 1.02% | |
| 2019-02-28 | 4.57 | 4.60 | 4.46 | 4.52 | -3.00% | -0.13% | 4.87% | 50,282,500 | 227,570,000 | 123% | 4.53 | -0.40% | 4.53 | 1.41% | 4.44 | 1.37% | 4.31 | 1.10% | 0.79% | |
| 2019-02-27 | 4.44 | 4.68 | 4.41 | 4.66 | 3.56% | 2.55% | 9.31% | 66,725,300 | 303,190,000 | 179% | 4.54 | 0.40% | 4.47 | 2.27% | 4.38 | 1.98% | 4.26 | 1.82% | 0.52% | |
| 2019-02-26 | 4.56 | 4.64 | 4.40 | 4.50 | 0.67% | -0.57% | 7.48% | 73,200,400 | 331,324,000 | 223% | 4.53 | 4.65% | 4.37 | 3.85% | 4.29 | 3.02% | 4.19 | 2.55% | 0.19% | |
| 2019-02-25 | 4.22 | 4.48 | 4.15 | 4.47 | 7.45% | 3.35% | 9.48% | 63,763,000 | 275,759,000 | 224% | 4.33 | 5.49% | 4.21 | 2.99% | 4.17 | 2.26% | 4.08 | 2.05% | -0.28% | |
| 2019-02-22 | 4.05 | 4.18 | 4.04 | 4.16 | 2.97% | 1.46% | 3.97% | 31,521,400 | 129,236,000 | 125% | 4.10 | 0.20% | 4.09 | 0.05% | 4.08 | 0.62% | 4.00 | 0.86% | -0.65% | |
| 2019-02-21 | 4.08 | 4.20 | 4.03 | 4.04 | -0.98% | -1.27% | 1.84% | 34,259,100 | 140,185,000 | 145% | 4.09 | 0.71% | 4.08 | 0.62% | 4.05 | 0.70% | 3.97 | 1.28% | -0.94% | |
| 2019-02-20 | 4.10 | 4.13 | 4.02 | 4.08 | -0.73% | 0.42% | 4.16% | 26,474,500 | 107,559,000 | 117% | 4.06 | -0.71% | 4.06 | 0.77% | 4.02 | 0.75% | 3.92 | 1.64% | -1.32% | |
| 2019-02-19 | 4.08 | 4.18 | 4.04 | 4.11 | 0.98% | 0.44% | 6.64% | 34,966,200 | 143,065,000 | 150% | 4.09 | 1.99% | 4.03 | 1.49% | 3.99 | 1.37% | 3.85 | 1.05% | -1.89% | |
| 2019-02-18 | 3.97 | 4.08 | 3.94 | 4.07 | 3.04% | 1.45% | 6.71% | 26,577,700 | 106,635,000 | 116% | 4.01 | 1.98% | 3.97 | 1.04% | 3.94 | 1.23% | 3.81 | -2.65% | -2.19% | |
| 2019-02-15 | 3.90 | 3.97 | 3.90 | 3.95 | 0.77% | 0.41% | 0.82% | 19,072,400 | 75,034,000 | 70% | 3.93 | -0.25% | 3.93 | 0.51% | 3.89 | 1.01% | 3.92 | -1.83% | -2.08% | |
| 2019-02-14 | 3.90 | 4.00 | 3.90 | 3.92 | 0.00% | -0.61% | -1.78% | 20,604,800 | 81,272,000 | 73% | 3.94 | 0.92% | 3.91 | 1.27% | 3.85 | 1.61% | 3.99 | -1.53% | -1.91% | |
| 2019-02-13 | 3.86 | 3.97 | 3.83 | 3.92 | 1.03% | 0.31% | -3.28% | 23,119,200 | 90,356,000 | 79% | 3.91 | 0.96% | 3.86 | 1.71% | 3.79 | 2.05% | 4.05 | -1.53% | -1.86% | |
| 2019-02-12 | 3.83 | 3.92 | 3.81 | 3.88 | 0.00% | 0.23% | -5.73% | 20,815,000 | 80,575,000 | 70% | 3.87 | 2.19% | 3.79 | 2.02% | 3.71 | 0.14% | 4.12 | -2.16% | -1.72% | | |
|
