天舟文化(300148)股票信息
| 股票代码 | 300148 |
| 股票名称 | 天舟文化 |
| 最新价/元 | 4.30 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 16.22 |
| 买入/元 | 4.29 |
| 卖出/元 | 4.30 |
| 昨收/元 | 3.70 |
| 今开/元 | 4.44 |
| 最高/元 | 4.44 |
| 最低/元 | 3.82 |
| 成交量/手 | 1437682.37 |
| 成交额/万 | 59315.76 |
| 股净值/元 | -61.43 |
| 市净率 | 3.79 |
| 总市值/万 | 359195.92 |
| 流通值/万 | 344700.61 |
| 换手率/% | 17.93 |
| 入市日期 | 2010-12-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
天舟文化(300148)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.44 | 4.30 | 0.60 | 16.22 | 1437682.37 | 59315.76 | 17.93 |
| 2024-09-30 | 3.33 | 3.70 | 0.54 | 17.09 | 1185243.53 | 40989.14 | 14.79 |
| 2024-09-27 | 2.98 | 3.16 | 0.21 | 7.12 | 786306.16 | 24301.52 | 9.81 |
| 2024-09-26 | 2.91 | 2.95 | 0.05 | 1.72 | 497665.00 | 14615.60 | 6.21 |
| 2024-09-25 | 2.82 | 2.90 | 0.10 | 3.57 | 598236.77 | 17404.82 | 7.46 |
| 2024-09-24 | 2.72 | 2.80 | 0.08 | 2.94 | 366727.01 | 10149.54 | 4.57 |
| 2024-09-23 | 2.71 | 2.72 | 0.01 | 0.37 | 230277.00 | 6291.10 | 2.87 |
| 2024-09-20 | 2.69 | 2.71 | 0.00 | 0.00 | 208250.01 | 5627.86 | 2.60 |
| 2024-09-19 | 2.66 | 2.71 | 0.07 | 2.65 | 246918.72 | 6654.19 | 3.08 |
| 2024-09-18 | 2.70 | 2.64 | -0.06 | -2.22 | 253264.77 | 6687.51 | 3.16 |
| 2024-09-13 | 2.76 | 2.70 | -0.07 | -2.53 | 256621.00 | 6993.98 | 3.20 |
| 2024-09-12 | 2.79 | 2.77 | -0.01 | -0.36 | 264639.00 | 7330.80 | 3.30 |
| 2024-09-11 | 2.81 | 2.78 | -0.05 | -1.77 | 269773.11 | 7480.04 | 3.37 |
| 2024-09-10 | 2.77 | 2.83 | 0.07 | 2.54 | 363434.00 | 10092.55 | 4.53 |
| 2024-09-09 | 2.71 | 2.76 | 0.02 | 0.73 | 273829.00 | 7554.56 | 3.42 |
| 2024-09-06 | 2.80 | 2.74 | -0.07 | -2.49 | 327284.00 | 9037.32 | 4.08 |
| 2024-09-05 | 2.71 | 2.81 | 0.10 | 3.69 | 504490.81 | 14047.00 | 6.29 |
| 2024-09-04 | 2.77 | 2.71 | -0.05 | -1.81 | 337817.05 | 9230.71 | 4.21 |
| 2024-09-03 | 2.71 | 2.76 | 0.07 | 2.60 | 463397.40 | 12776.41 | 5.78 |
| 2024-09-02 | 2.76 | 2.69 | -0.09 | -3.24 | 524578.56 | 14343.98 | 6.54 |
| 2024-08-30 | 2.64 | 2.78 | 0.13 | 4.91 | 884703.91 | 24321.56 | 11.04 |
| 2024-08-29 | 2.57 | 2.65 | 0.15 | 6.00 | 817291.44 | 21516.47 | 10.20 |
| 2024-08-28 | 2.45 | 2.50 | 0.01 | 0.40 | 343386.44 | 8457.25 | 4.28 |
| 2024-08-27 | 2.52 | 2.49 | -0.06 | -2.35 | 479969.44 | 12204.87 | 5.99 |
| 2024-08-26 | 2.52 | 2.55 | 0.04 | 1.59 | 387418.04 | 9781.74 | 4.83 |
| 2024-08-23 | 2.58 | 2.51 | -0.09 | -3.46 | 455203.44 | 11441.86 | 5.68 |
| 2024-08-22 | 2.71 | 2.60 | -0.17 | -6.14 | 804134.81 | 21322.61 | 10.03 |
| 2024-08-21 | 2.85 | 2.77 | -0.06 | -2.12 | 864455.44 | 24558.50 | 10.78 |
| 2024-08-20 | 2.81 | 2.83 | -0.10 | -3.41 | 1080689.92 | 30670.24 | 13.48 |
| 2024-08-19 | 2.86 | 2.93 | 0.01 | 0.34 | 1318261.65 | 38166.92 | 16.44 |
| 2024-08-16 | 3.02 | 2.92 | -0.09 | -2.99 | 2087260.55 | 63361.60 | 26.04 |
| 2024-08-15 | 2.49 | 3.01 | 0.50 | 19.92 | 1960754.47 | 56615.28 | 24.46 |
| 2024-08-14 | 2.44 | 2.51 | 0.07 | 2.87 | 366334.09 | 9173.20 | 4.57 |
| 2024-08-13 | 2.40 | 2.44 | 0.03 | 1.25 | 170350.29 | 4088.80 | 2.13 |
| 2024-08-12 | 2.44 | 2.41 | -0.06 | -2.43 | 211173.27 | 5091.53 | 2.63 |
| 2024-08-09 | 2.56 | 2.47 | -0.11 | -4.26 | 376636.07 | 9416.07 | 4.70 |
| 2024-08-08 | 2.51 | 2.58 | 0.02 | 0.78 | 517261.87 | 13264.75 | 6.45 |
| 2024-08-07 | 2.56 | 2.56 | -0.08 | -3.03 | 548815.00 | 14167.33 | 6.85 |
| 2024-08-06 | 2.45 | 2.64 | 0.12 | 4.76 | 870356.12 | 22360.07 | 10.86 |
| 2024-08-05 | 2.38 | 2.52 | 0.14 | 5.88 | 774689.17 | 19520.74 | 9.66 |
| 2024-08-02 | 2.41 | 2.38 | -0.04 | -1.65 | 187135.00 | 4511.78 | 2.33 |
| 2024-08-01 | 2.44 | 2.42 | -0.04 | -1.63 | 231193.56 | 5626.97 | 2.88 |
| 2024-07-31 | 2.38 | 2.46 | 0.05 | 2.08 | 415639.26 | 10047.42 | 5.18 |
| 2024-07-30 | 2.34 | 2.41 | 0.08 | 3.43 | 481207.26 | 11748.31 | 6.00 |
| 2024-07-29 | 2.31 | 2.33 | 0.01 | 0.43 | 191501.24 | 4431.77 | 2.39 |
| 2024-07-26 | 2.26 | 2.32 | 0.05 | 2.20 | 137859.05 | 3174.26 | 1.72 |
| 2024-07-25 | 2.22 | 2.27 | 0.03 | 1.34 | 142472.21 | 3216.91 | 1.78 |
| 2024-07-24 | 2.28 | 2.24 | -0.06 | -2.61 | 150003.52 | 3392.62 | 1.87 |
| 2024-07-23 | 2.37 | 2.30 | -0.08 | -3.36 | 188760.00 | 4408.21 | 2.35 |
| 2024-07-22 | 2.30 | 2.38 | 0.05 | 2.15 | 254546.78 | 5937.52 | 3.18 |
| 2024-07-19 | 2.24 | 2.33 | 0.07 | 3.10 | 181011.66 | 4160.61 | 2.26 |
| 2024-07-18 | 2.27 | 2.26 | -0.03 | -1.31 | 138248.17 | 3096.17 | 1.72 |
| 2024-07-17 | 2.29 | 2.29 | 0.01 | 0.44 | 134336.88 | 3101.43 | 1.68 |
| 2024-07-16 | 2.30 | 2.28 | -0.02 | -0.87 | 122481.00 | 2804.51 | 1.53 |
| 2024-07-15 | 2.30 | 2.30 | -0.01 | -0.43 | 170357.02 | 3934.60 | 2.13 |
| 2024-07-12 | 2.34 | 2.31 | -0.04 | -1.70 | 167679.60 | 3910.56 | 2.09 |
| 2024-07-11 | 2.32 | 2.35 | 0.08 | 3.52 | 194179.66 | 4504.98 | 2.42 |
| 2024-07-10 | 2.28 | 2.27 | -0.04 | -1.73 | 186947.66 | 4239.10 | 2.33 |
| 2024-07-09 | 2.32 | 2.31 | 0.00 | 0.00 | 236849.00 | 5411.63 | 2.95 |
| 2024-07-08 | 2.39 | 2.31 | -0.13 | -5.33 | 272761.00 | 6377.20 | 3.40 |
| 2024-07-05 | 2.28 | 2.44 | 0.15 | 6.55 | 391921.76 | 9517.72 | 4.89 |
| 2024-07-04 | 2.41 | 2.29 | -0.12 | -4.98 | 141736.00 | 3297.65 | 1.77 |
| 2024-07-03 | 2.38 | 2.41 | 0.02 | 0.84 | 140818.94 | 3396.70 | 1.76 |
| 2024-07-02 | 2.31 | 2.39 | 0.07 | 3.02 | 191136.71 | 4551.24 | 2.38 |
| 2024-07-01 | 2.30 | 2.32 | 0.01 | 0.43 | 118236.26 | 2700.16 | 1.47 |
| 2024-06-28 | 2.30 | 2.31 | -0.01 | -0.43 | 140677.07 | 3290.25 | 1.75 |
| 2024-06-27 | 2.32 | 2.32 | -0.02 | -0.86 | 187061.60 | 4389.79 | 2.33 |
| 2024-06-26 | 2.21 | 2.34 | 0.11 | 4.93 | 213375.26 | 4886.65 | 2.66 |
| 2024-06-25 | 2.22 | 2.23 | 0.02 | 0.91 | 116077.20 | 2581.76 | 1.45 |
| 2024-06-24 | 2.26 | 2.21 | -0.07 | -3.07 | 153271.64 | 3417.09 | 1.91 |
| 2024-06-21 | 2.30 | 2.28 | -0.02 | -0.87 | 89469.00 | 2049.88 | 1.12 |
| 2024-06-20 | 2.39 | 2.30 | -0.08 | -3.36 | 134157.60 | 3124.72 | 1.67 |
| 2024-06-19 | 2.42 | 2.38 | -0.02 | -0.83 | 124679.00 | 3001.66 | 1.56 |
| 2024-06-18 | 2.38 | 2.40 | 0.04 | 1.70 | 100596.00 | 2410.57 | 1.25 |
| 2024-06-17 | 2.41 | 2.36 | -0.06 | -2.48 | 119836.01 | 2854.57 | 1.49 |
| 2024-06-14 | 2.41 | 2.42 | 0.01 | 0.42 | 125802.61 | 3041.26 | 1.57 |
| 2024-06-13 | 2.45 | 2.41 | -0.03 | -1.23 | 149097.92 | 3624.94 | 1.86 |
| 2024-06-12 | 2.33 | 2.44 | 0.10 | 4.27 | 218669.92 | 5273.40 | 2.73 |
| 2024-06-11 | 2.31 | 2.34 | 0.02 | 0.86 | 183125.61 | 4215.59 | 2.28 |
| 2024-06-07 | 2.34 | 2.32 | 0.04 | 1.75 | 216992.34 | 5049.50 | 2.71 |
| 2024-06-06 | 2.48 | 2.28 | -0.19 | -7.69 | 352377.50 | 8152.47 | 4.40 |
| 2024-06-05 | 2.50 | 2.47 | -0.05 | -1.98 | 127603.30 | 3179.40 | 1.59 |
| 2024-06-04 | 2.64 | 2.52 | -0.09 | -3.45 | 188101.15 | 4774.35 | 2.35 |
| 2024-06-03 | 2.69 | 2.61 | -0.09 | -3.33 | 151704.00 | 3980.69 | 1.89 |
| 2024-05-31 | 2.61 | 2.70 | 0.09 | 3.45 | 175147.25 | 4675.87 | 2.18 |
| 2024-05-30 | 2.62 | 2.61 | -0.03 | -1.14 | 110102.25 | 2873.77 | 1.37 |
| 2024-05-29 | 2.67 | 2.64 | -0.03 | -1.12 | 147199.01 | 3912.30 | 1.84 |
| 2024-05-28 | 2.72 | 2.67 | -0.09 | -3.26 | 128953.01 | 3473.93 | 1.61 |
| 2024-05-27 | 2.76 | 2.76 | 0.03 | 1.10 | 130245.00 | 3530.52 | 1.62 |
| 2024-05-24 | 2.75 | 2.73 | -0.04 | -1.44 | 150812.90 | 4152.07 | 1.88 |
| 2024-05-23 | 2.84 | 2.77 | -0.09 | -3.15 | 240453.00 | 6678.59 | 3.00 |
| 2024-05-22 | 2.85 | 2.86 | -0.03 | -1.04 | 270770.19 | 7697.21 | 3.38 |
| 2024-05-21 | 2.84 | 2.89 | 0.05 | 1.76 | 424980.11 | 12371.08 | 5.30 |
| 2024-05-20 | 2.86 | 2.84 | -0.05 | -1.73 | 259722.00 | 7361.08 | 3.24 |
| 2024-05-17 | 2.88 | 2.89 | -0.02 | -0.69 | 371481.86 | 10578.82 | 4.63 |
| 2024-05-16 | 2.81 | 2.91 | 0.01 | 0.35 | 669036.14 | 19259.59 | 8.35 |
| 2024-05-15 | 2.77 | 2.90 | 0.12 | 4.32 | 763477.67 | 22393.59 | 9.52 |
| 2024-05-14 | 2.66 | 2.78 | 0.17 | 6.51 | 418380.74 | 11537.54 | 5.22 |
| 2024-05-13 | 2.67 | 2.61 | -0.10 | -3.69 | 185179.00 | 4860.65 | 2.31 |
| 2024-05-10 | 2.78 | 2.71 | -0.07 | -2.52 | 184524.04 | 5033.34 | 2.30 |
日K线
周K线
月K线
