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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 3.16 | 3.18 | 3.08 | 3.10 | -1.59% | -0.64% | 1.44% | 15,453,500 | 48,221,000 | 65% | 3.12 | -1.92% | 3.14 | -0.73% | 3.14 | 1.23% | 3.06 | -0.20% | -0.84% |  |
| 2021-01-21 | 3.08 | 3.26 | 3.08 | 3.15 | 1.61% | -0.97% | 2.87% | 20,254,900 | 64,428,000 | 83% | 3.18 | 1.76% | 3.17 | 1.21% | 3.10 | 1.31% | 3.06 | 0.30% | -0.97% | |
| 2021-01-20 | 3.15 | 3.22 | 3.07 | 3.10 | -2.52% | -0.83% | 1.54% | 21,136,000 | 66,079,000 | 83% | 3.13 | -1.76% | 3.13 | 1.72% | 3.06 | 1.43% | 3.05 | -0.29% | -1.19% | |
| 2021-01-19 | 3.07 | 3.33 | 3.03 | 3.18 | 3.92% | -0.06% | 3.85% | 42,656,600 | 135,712,000 | 170% | 3.18 | 4.77% | 3.08 | 3.67% | 3.02 | 1.89% | 3.06 | -0.03% | -1.33% | |
| 2021-01-18 | 2.99 | 3.08 | 2.96 | 3.06 | 3.03% | 0.76% | -0.10% | 23,563,000 | 71,563,000 | 99% | 3.04 | 2.57% | 2.97 | 1.78% | 2.96 | -0.37% | 3.06 | -0.91% | -1.43% | |
| 2021-01-15 | 2.88 | 3.07 | 2.86 | 2.97 | 3.13% | 0.30% | -3.91% | 31,508,000 | 93,300,000 | 132% | 2.96 | 2.74% | 2.92 | -0.58% | 2.97 | -1.53% | 3.09 | -1.59% | -1.44% | |
| 2021-01-14 | 2.85 | 2.92 | 2.82 | 2.88 | 0.70% | -0.07% | -8.31% | 17,531,100 | 50,531,000 | 75% | 2.88 | 0.07% | 2.93 | -2.20% | 3.02 | -0.99% | 3.14 | -1.47% | -1.39% | |
| 2021-01-13 | 3.00 | 3.01 | 2.83 | 2.86 | -4.03% | -0.69% | -10.29% | 25,345,100 | 72,986,000 | 104% | 2.88 | -4.86% | 3.00 | -3.26% | 3.05 | -2.21% | 3.19 | -2.03% | -1.40% | |
| 2021-01-12 | 3.04 | 3.15 | 2.96 | 2.98 | -2.30% | -1.55% | -8.42% | 22,956,700 | 69,495,000 | 100% | 3.03 | -3.01% | 3.10 | -0.35% | 3.12 | -1.73% | 3.25 | -1.24% | -1.30% | |
| 2021-01-11 | 3.16 | 3.24 | 3.04 | 3.05 | -3.48% | -2.27% | -7.44% | 19,114,400 | 59,660,000 | 88% | 3.12 | -0.64% | 3.11 | -1.02% | 3.17 | -1.43% | 3.30 | -0.90% | -1.31% | |
| 2021-01-08 | 3.01 | 3.25 | 2.97 | 3.16 | 4.29% | 0.60% | -4.96% | 28,866,100 | 90,673,000 | 139% | 3.14 | 2.41% | 3.14 | -1.75% | 3.22 | -1.98% | 3.33 | -1.48% | -1.26% | |
| 2021-01-07 | 3.20 | 3.20 | 2.96 | 3.03 | -5.31% | -1.21% | -10.22% | 26,367,500 | 80,872,000 | 131% | 3.07 | -5.05% | 3.20 | -3.91% | 3.28 | -2.50% | 3.38 | -1.98% | -1.24% | |
| 2021-01-06 | 3.33 | 3.35 | 3.19 | 3.20 | -4.48% | -0.93% | -7.06% | 22,292,600 | 72,009,000 | 125% | 3.23 | -3.61% | 3.33 | -2.58% | 3.37 | -1.84% | 3.44 | -1.63% | -1.09% | |
| 2021-01-05 | 3.43 | 3.45 | 3.30 | 3.35 | -2.90% | -0.03% | -4.29% | 17,886,900 | 59,940,000 | 108% | 3.35 | -2.73% | 3.42 | -0.23% | 3.43 | -0.64% | 3.50 | -1.10% | -0.99% | |
| 2021-01-04 | 3.54 | 3.54 | 3.41 | 3.45 | -0.86% | 0.15% | -2.51% | 15,125,800 | 52,106,000 | 98% | 3.45 | -0.35% | 3.42 | -0.70% | 3.45 | -0.40% | 3.54 | -0.95% | -0.92% | |
| 2020-12-31 | 3.37 | 3.51 | 3.35 | 3.48 | 3.57% | 0.67% | -2.60% | 18,152,500 | 62,745,000 | 121% | 3.46 | 2.10% | 3.45 | -0.09% | 3.47 | -0.60% | 3.57 | -1.13% | -0.86% | |
| 2020-12-30 | 3.48 | 3.48 | 3.30 | 3.36 | -2.89% | -0.77% | -7.03% | 23,370,300 | 79,124,000 | 155% | 3.39 | -3.75% | 3.45 | -1.74% | 3.49 | -1.83% | 3.61 | -1.50% | -0.82% | |
| 2020-12-29 | 3.45 | 3.61 | 3.40 | 3.46 | 0.87% | -1.65% | -5.70% | 18,907,300 | 66,516,000 | 144% | 3.52 | 1.50% | 3.51 | -0.45% | 3.55 | -1.47% | 3.67 | -1.11% | -0.74% | |
| 2020-12-28 | 3.57 | 3.58 | 3.39 | 3.43 | -3.92% | -1.04% | -7.55% | 15,196,100 | 52,676,000 | 121% | 3.47 | -3.02% | 3.53 | -2.11% | 3.60 | -1.96% | 3.71 | -1.33% | -0.70% | |
| 2020-12-25 | 3.53 | 3.62 | 3.51 | 3.57 | 0.85% | -0.11% | -5.05% | 9,373,300 | 33,498,000 | 76% | 3.57 | 0.39% | 3.60 | -1.61% | 3.68 | -1.32% | 3.76 | -0.40% | -0.61% | |
| 2020-12-24 | 3.66 | 3.67 | 3.49 | 3.54 | -3.54% | -0.56% | -6.23% | 16,173,000 | 57,576,000 | 125% | 3.56 | -3.78% | 3.66 | -2.63% | 3.73 | -1.92% | 3.78 | -1.26% | -0.57% | |
| 2020-12-23 | 3.70 | 3.75 | 3.67 | 3.67 | -0.81% | -0.81% | -4.00% | 10,222,500 | 37,824,000 | 81% | 3.70 | -1.49% | 3.76 | -1.31% | 3.80 | -0.47% | 3.82 | -0.52% | -0.45% | |
| 2020-12-22 | 3.81 | 3.82 | 3.70 | 3.70 | -3.65% | -1.49% | -3.72% | 13,656,100 | 51,295,000 | 106% | 3.76 | -2.26% | 3.81 | -0.81% | 3.82 | -0.65% | 3.84 | -0.57% | -0.43% | |
| 2020-12-21 | 3.82 | 3.88 | 3.77 | 3.84 | 0.00% | -0.08% | -0.65% | 8,907,200 | 34,233,000 | 73% | 3.84 | -0.36% | 3.84 | 0.24% | 3.84 | -0.05% | 3.87 | -0.39% | -0.40% | |
| 2020-12-18 | 3.91 | 3.92 | 3.81 | 3.84 | -1.29% | -0.44% | -1.03% | 11,061,700 | 42,660,000 | 90% | 3.86 | 0.63% | 3.83 | -0.05% | 3.84 | 0.50% | 3.88 | -0.41% | -0.39% | |
| 2020-12-17 | 3.79 | 3.92 | 3.71 | 3.89 | 2.64% | 1.49% | -0.15% | 14,192,200 | 54,394,000 | 116% | 3.83 | 0.76% | 3.84 | -0.18% | 3.82 | -0.60% | 3.90 | -0.69% | -0.39% | |
| 2020-12-16 | 3.87 | 3.87 | 3.77 | 3.79 | -1.30% | -0.37% | -3.39% | 8,040,500 | 30,584,000 | 66% | 3.80 | -1.55% | 3.84 | 0.47% | 3.85 | -0.47% | 3.92 | -0.76% | -0.39% | |
| 2020-12-15 | 3.85 | 3.94 | 3.81 | 3.84 | -0.78% | -0.62% | -2.86% | 10,489,200 | 40,527,000 | 82% | 3.86 | 0.39% | 3.83 | -0.68% | 3.87 | -0.49% | 3.95 | -0.68% | -0.33% | |
| 2020-12-14 | 3.74 | 3.95 | 3.65 | 3.87 | 3.48% | 0.55% | -2.76% | 15,064,500 | 57,990,000 | 103% | 3.85 | 2.07% | 3.85 | -0.52% | 3.88 | -0.77% | 3.98 | -0.40% | -0.28% | |
| 2020-12-11 | 3.84 | 3.86 | 3.72 | 3.74 | 0.00% | -0.82% | -6.41% | 14,011,600 | 52,840,000 | 87% | 3.77 | -3.83% | 3.87 | -1.68% | 3.91 | -1.46% | 4.00 | -0.03% | -0.29% | | |
|
