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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 3.45 | 3.48 | 3.36 | 3.38 | -2.59% | -0.85% | -8.33% | 38,056,600 | 129,752,000 | 39% | 3.41 | -2.01% | 3.46 | -1.20% | 3.57 | -3.61% | 3.69 | -0.11% | 0.78% |  |
| 2023-01-10 | 3.49 | 3.53 | 3.44 | 3.47 | -0.57% | -0.26% | -5.99% | 41,063,000 | 142,866,000 | 43% | 3.48 | -0.23% | 3.50 | -3.29% | 3.71 | -0.88% | 3.69 | 0.05% | 0.84% | |
| 2023-01-09 | 3.50 | 3.53 | 3.45 | 3.49 | 0.87% | 0.09% | -5.39% | 38,994,900 | 135,971,000 | 40% | 3.49 | -0.94% | 3.62 | -3.75% | 3.74 | 0.03% | 3.69 | 0.30% | 0.96% | |
| 2023-01-06 | 3.61 | 3.65 | 3.46 | 3.46 | -6.49% | -1.70% | -5.93% | 75,658,200 | 266,343,000 | 75% | 3.52 | -5.86% | 3.76 | -1.31% | 3.74 | -0.61% | 3.68 | -0.08% | 1.14% |  |
| 2023-01-05 | 3.88 | 3.89 | 3.67 | 3.70 | -3.90% | -1.04% | 0.52% | 106,454,600 | 397,998,000 | 120% | 3.74 | -3.93% | 3.81 | 0.71% | 3.76 | 0.48% | 3.68 | 0.44% | 1.09% | |
| 2023-01-04 | 3.90 | 4.07 | 3.76 | 3.85 | 0.00% | -1.08% | 5.05% | 156,215,500 | 608,017,000 | 206% | 3.89 | 3.29% | 3.78 | 1.86% | 3.75 | 1.85% | 3.67 | 1.78% | 0.99% | |
| 2023-01-03 | 3.59 | 3.90 | 3.59 | 3.85 | 5.19% | 2.18% | 6.91% | 115,701,400 | 435,959,000 | 182% | 3.77 | 3.37% | 3.72 | 1.42% | 3.68 | 1.35% | 3.60 | 1.24% | 0.72% | |
| 2022-12-30 | 3.49 | 3.78 | 3.49 | 3.66 | 2.81% | 0.41% | 2.90% | 109,957,700 | 400,849,000 | 199% | 3.65 | -2.17% | 3.66 | 0.44% | 3.63 | 1.12% | 3.56 | 0.79% | 0.50% | |
| 2022-12-29 | 3.66 | 3.94 | 3.55 | 3.56 | -0.56% | -4.46% | 0.88% | 139,295,300 | 519,050,000 | 313% | 3.73 | 4.69% | 3.65 | 3.29% | 3.59 | 2.81% | 3.53 | 2.53% | 0.39% | |
| 2022-12-28 | 3.48 | 3.66 | 3.40 | 3.58 | 2.29% | 0.59% | 4.01% | 65,633,700 | 233,583,000 | 194% | 3.56 | 1.95% | 3.53 | 1.06% | 3.49 | 1.10% | 3.44 | 0.91% | 0.14% | |
| 2022-12-27 | 3.54 | 3.55 | 3.44 | 3.50 | -1.41% | 0.26% | 2.61% | 33,322,000 | 116,321,000 | 115% | 3.49 | -0.94% | 3.49 | 0.87% | 3.45 | 0.76% | 3.41 | 0.44% | 0.04% | |
| 2022-12-26 | 3.41 | 3.58 | 3.41 | 3.55 | 1.72% | 0.74% | 4.53% | 64,117,000 | 225,962,000 | 235% | 3.52 | 1.47% | 3.46 | 1.82% | 3.43 | 1.81% | 3.40 | 1.25% | 0.01% | |
| 2022-12-23 | 3.19 | 3.66 | 3.18 | 3.49 | 8.72% | 0.49% | 4.05% | 87,655,200 | 304,461,000 | 389% | 3.47 | 7.69% | 3.40 | 5.92% | 3.37 | 3.95% | 3.35 | 2.07% | -0.10% | |
| 2022-12-22 | 3.18 | 3.29 | 3.15 | 3.21 | 1.58% | -0.47% | -2.31% | 19,584,500 | 63,159,000 | 118% | 3.23 | 0.81% | 3.21 | 0.03% | 3.24 | -1.10% | 3.29 | -0.55% | -0.30% | |
| 2022-12-21 | 3.16 | 3.25 | 3.15 | 3.16 | -0.32% | -1.22% | -4.36% | 13,472,200 | 43,097,000 | 81% | 3.20 | -0.22% | 3.21 | -1.32% | 3.27 | -0.73% | 3.30 | -0.60% | -0.21% | |
| 2022-12-20 | 3.23 | 3.29 | 3.16 | 3.17 | -0.94% | -1.12% | -4.63% | 15,310,200 | 49,080,000 | 89% | 3.21 | -0.68% | 3.25 | -1.81% | 3.30 | -0.75% | 3.32 | -0.89% | -0.12% | |
| 2022-12-19 | 3.30 | 3.34 | 3.18 | 3.20 | -3.03% | -0.87% | -4.59% | 15,340,500 | 49,520,000 | 84% | 3.23 | -3.03% | 3.31 | -1.02% | 3.32 | -0.33% | 3.35 | -0.97% | -0.02% | |
| 2022-12-16 | 3.36 | 3.40 | 3.29 | 3.30 | -2.37% | -0.87% | -2.57% | 14,979,400 | 49,870,000 | 76% | 3.33 | -1.28% | 3.35 | 0.00% | 3.33 | 0.03% | 3.39 | -0.29% | 0.10% | |
| 2022-12-15 | 3.34 | 3.41 | 3.31 | 3.38 | 1.20% | 0.24% | -0.50% | 18,797,900 | 63,384,000 | 90% | 3.37 | 1.08% | 3.35 | 0.87% | 3.33 | -0.03% | 3.40 | 0.03% | 0.00% | |
| 2022-12-14 | 3.30 | 3.37 | 3.30 | 3.34 | 0.60% | 0.12% | -1.65% | 13,695,900 | 45,686,000 | 65% | 3.34 | 0.09% | 3.32 | 0.12% | 3.33 | -0.48% | 3.40 | -0.06% | -0.05% |  |
| 2022-12-13 | 3.25 | 3.38 | 3.25 | 3.32 | 1.84% | -0.39% | -2.30% | 19,027,100 | 63,425,000 | 87% | 3.33 | 1.49% | 3.32 | -0.51% | 3.35 | -1.01% | 3.40 | 0.09% | -0.05% | |
| 2022-12-12 | 3.30 | 3.34 | 3.25 | 3.26 | -1.51% | -0.73% | -3.98% | 14,923,300 | 49,005,000 | 67% | 3.28 | -1.17% | 3.33 | -1.22% | 3.38 | -1.31% | 3.40 | 0.15% | -0.06% | |
| 2022-12-09 | 3.38 | 3.40 | 3.29 | 3.31 | -2.07% | -0.39% | -2.36% | 16,468,000 | 54,729,000 | 74% | 3.32 | -1.80% | 3.37 | -1.46% | 3.43 | -0.38% | 3.39 | 0.15% | -0.09% | |
| 2022-12-08 | 3.42 | 3.48 | 3.36 | 3.38 | -2.03% | -0.12% | -0.15% | 17,141,100 | 57,999,000 | 78% | 3.38 | -0.70% | 3.42 | -1.07% | 3.44 | 0.12% | 3.39 | 0.30% | -0.12% | |
| 2022-12-07 | 3.41 | 3.46 | 3.36 | 3.45 | 0.29% | 1.23% | 2.22% | 18,599,700 | 63,396,000 | 85% | 3.41 | -1.53% | 3.46 | 0.06% | 3.44 | 0.18% | 3.38 | 0.33% | -0.14% | |
| 2022-12-06 | 3.53 | 3.54 | 3.41 | 3.44 | -2.55% | -0.61% | 2.26% | 25,282,000 | 87,507,000 | 112% | 3.46 | -0.80% | 3.46 | 0.64% | 3.43 | 0.79% | 3.36 | 0.09% | -0.18% | |
| 2022-12-05 | 3.45 | 3.56 | 3.41 | 3.53 | 2.62% | 1.18% | 5.03% | 32,654,800 | 113,938,000 | 140% | 3.49 | 1.93% | 3.44 | 1.33% | 3.40 | 1.61% | 3.36 | 0.18% | -0.16% | |
| 2022-12-02 | 3.33 | 3.46 | 3.32 | 3.44 | 2.99% | 0.50% | 2.53% | 30,542,600 | 104,551,000 | 123% | 3.42 | 1.91% | 3.39 | 1.35% | 3.35 | 1.18% | 3.36 | -1.21% | -0.12% | |
| 2022-12-01 | 3.38 | 3.41 | 3.32 | 3.34 | -0.60% | -0.57% | -1.65% | 16,993,400 | 57,080,000 | 58% | 3.36 | -0.36% | 3.35 | 1.09% | 3.31 | 0.49% | 3.40 | -0.50% | 0.15% | |
| 2022-11-30 | 3.34 | 3.40 | 3.33 | 3.36 | 0.00% | -0.33% | -1.55% | 20,814,600 | 70,175,000 | 61% | 3.37 | 1.84% | 3.31 | 1.13% | 3.30 | 0.34% | 3.41 | -0.06% | 0.33% | | |
|
