天舟文化（300148）历史行情
以下为天舟文化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.460 | 3.670 | 3.690 | 3.380 | 0.210 | 6.069% | 46.46万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.540 | 3.460 | 3.550 | 3.430 | -0.070 | -1.983% | 19.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.560 | 3.530 | 3.610 | 3.490 | -0.060 | -1.671% | 2,407.15万 | 0.85亿 | 2.957% |
| 2026-10-06 | 3.560 | 3.530 | 3.610 | 3.490 | -0.060 | -1.671% | 2,407.15万 | 0.85亿 | 2.957% |
| 2026-10-05 | 3.560 | 3.530 | 3.610 | 3.490 | -0.060 | -1.671% | 2,407.15万 | 0.85亿 | 2.957% |
| 2026-10-02 | 3.560 | 3.530 | 3.610 | 3.490 | -0.060 | -1.671% | 2,407.15万 | 0.85亿 | 2.957% |
| 2026-10-01 | 3.560 | 3.530 | 3.610 | 3.490 | -0.060 | -1.671% | 2,407.15万 | 0.85亿 | 2.957% |
| 2026-09-30 | 3.560 | 3.530 | 3.610 | 3.490 | -0.060 | -1.671% | 24.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.460 | 3.590 | 3.610 | 3.450 | 0.110 | 3.161% | 25.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.540 | 3.480 | 3.590 | 3.450 | -0.080 | -2.247% | 18.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.540 | 3.560 | 3.600 | 3.520 | 0.020 | 0.565% | 2,455.29万 | 0.88亿 | 3.016% |
| 2026-09-24 | 3.540 | 3.560 | 3.600 | 3.520 | 0.020 | 0.565% | 24.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.650 | 3.540 | 3.650 | 3.520 | -0.130 | -3.542% | 34.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.570 | 3.670 | 3.730 | 3.570 | 0.120 | 3.380% | 43.77万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.500 | 3.550 | 3.580 | 3.480 | 0.080 | 2.305% | 25.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.500 | 3.470 | 3.550 | 3.450 | -0.040 | -1.140% | 24.53万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.470 | 3.510 | 3.540 | 3.450 | 0.030 | 0.862% | 25.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.440 | 3.480 | 3.490 | 3.380 | 0.050 | 1.458% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.540 | 3.430 | 3.590 | 3.420 | -0.110 | -3.107% | 24.68万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.570 | 3.540 | 3.580 | 3.500 | -0.010 | -0.282% | 17.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.610 | 3.550 | 3.610 | 3.500 | -0.060 | -1.662% | 24.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.620 | 3.610 | 3.680 | 3.580 | -0.040 | -1.096% | 23.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.760 | 3.650 | 3.770 | 3.600 | -0.150 | -3.947% | 37.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.670 | 3.800 | 3.830 | 3.670 | 0.120 | 3.261% | 51.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.580 | 3.680 | 3.680 | 3.570 | 0.090 | 2.507% | 32.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.560 | 3.590 | 3.700 | 3.520 | 0.070 | 1.989% | 34.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.590 | 3.520 | 3.680 | 3.510 | -0.070 | -1.950% | 27.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.660 | 3.590 | 3.680 | 3.560 | -0.080 | -2.180% | 29.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.510 | 3.670 | 3.690 | 3.510 | 0.140 | 3.966% | 52.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.410 | 3.530 | 3.540 | 3.390 | 0.100 | 2.915% | 37.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.400 | 3.430 | 3.440 | 3.380 | 0.030 | 0.882% | 17.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.390 | 3.400 | 3.410 | 3.360 | -0.010 | -0.293% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.400 | 3.410 | 3.450 | 3.360 | -0.010 | -0.292% | 14.67万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.300 | 3.420 | 3.430 | 3.280 | 0.110 | 3.323% | 18.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.370 | 3.310 | 3.380 | 3.280 | -0.050 | -1.488% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.350 | 3.360 | 3.370 | 3.300 | -0.020 | -0.592% | 12.44万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.340 | 3.380 | 3.390 | 3.320 | 0.070 | 2.115% | 16.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.420 | 3.310 | 3.460 | 3.300 | -0.140 | -4.058% | 20.17万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.510 | 3.450 | 3.510 | 3.430 | -0.050 | -1.429% | 16.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.500 | 3.500 | 3.520 | 3.430 | 0.010 | 0.287% | 16.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.510 | 3.490 | 3.530 | 3.430 | -0.030 | -0.852% | 24.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.530 | 3.520 | 3.670 | 3.510 | -0.020 | -0.565% | 31.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.460 | 3.540 | 3.570 | 3.460 | 0.060 | 1.724% | 22.45万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.540 | 3.480 | 3.550 | 3.460 | -0.050 | -1.416% | 18.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.460 | 3.530 | 3.530 | 3.440 | 0.060 | 1.729% | 22.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.550 | 3.470 | 3.570 | 3.400 | -0.120 | -3.343% | 36.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.540 | 3.590 | 3.730 | 3.490 | 0.060 | 1.700% | 49.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.530 | 3.530 | 3.560 | 3.500 | -0.020 | -0.563% | 27.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.460 | 3.550 | 3.560 | 3.430 | 0.100 | 2.899% | 34.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.400 | 3.450 | 3.470 | 3.350 | 0.070 | 2.071% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.280 | 3.380 | 3.430 | 3.260 | 0.110 | 3.364% | 37.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.270 | 3.270 | 3.400 | 3.260 | -0.030 | -0.909% | 28.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.240 | 3.300 | 3.330 | 3.240 | 0.070 | 2.167% | 28.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.190 | 3.230 | 3.270 | 3.170 | 0.020 | 0.623% | 18.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.100 | 3.210 | 3.230 | 3.080 | 0.110 | 3.548% | 23.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.180 | 3.100 | 3.190 | 3.090 | -0.110 | -3.427% | 15.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.090 | 3.210 | 3.210 | 3.080 | 0.100 | 3.215% | 23.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.160 | 3.110 | 3.190 | 3.080 | -0.080 | -2.508% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.190 | 3.200 | 3.050 | 0.030 | 0.949% | 28.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.170 | 3.160 | 3.260 | 3.120 | -0.010 | -0.315% | 23.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.290 | 3.170 | 3.360 | 3.140 | -0.130 | -3.939% | 31.49万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.220 | 3.300 | 3.340 | 3.190 | 0.060 | 1.852% | 30.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.160 | 3.240 | 3.260 | 3.130 | 0.080 | 2.532% | 26.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.110 | 3.160 | 3.180 | 3.030 | 0.040 | 1.282% | 22.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.240 | 3.120 | 3.300 | 3.090 | -0.140 | -4.294% | 31.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.150 | 3.260 | 3.330 | 3.080 | 0.100 | 3.165% | 39.72万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.110 | 3.160 | 3.200 | 3.070 | 0.020 | 0.637% | 24.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.150 | 3.140 | 3.170 | 3.100 | -0.030 | -0.946% | 20.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.190 | 3.170 | 3.290 | 3.140 | -0.020 | -0.627% | 25.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.240 | 3.190 | 3.290 | 3.190 | -0.040 | -1.238% | 18.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.260 | 3.230 | 3.270 | 3.180 | 0.010 | 0.311% | 22.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.220 | 3.220 | 3.340 | 3.220 | -0.010 | -0.310% | 30.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.100 | 3.230 | 3.300 | 3.090 | 0.120 | 3.859% | 31.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.090 | 3.110 | 3.140 | 3.050 | 0.020 | 0.647% | 17.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.050 | 3.090 | 3.120 | 3.000 | 0.010 | 0.325% | 21.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.160 | 3.080 | 3.160 | 3.030 | -0.080 | -2.532% | 19.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.210 | 3.160 | 3.210 | 3.120 | -0.060 | -1.863% | 18.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.330 | 3.220 | 3.340 | 3.160 | -0.120 | -3.593% | 21.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.280 | 3.340 | 3.400 | 3.280 | 0.040 | 1.212% | 25.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.210 | 3.300 | 3.310 | 3.140 | 0.060 | 1.852% | 25.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.250 | 3.240 | 3.280 | 3.180 | -0.010 | -0.308% | 16.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.350 | 3.250 | 3.370 | 3.210 | -0.130 | -3.846% | 23.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.410 | 3.380 | 3.410 | 3.320 | -0.020 | -0.588% | 18.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.380 | 3.400 | 3.460 | 3.370 | 0.040 | 1.190% | 19.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.370 | 3.360 | 3.410 | 3.320 | 0.030 | 0.901% | 25.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.460 | 3.330 | 3.470 | 3.290 | -0.150 | -4.310% | 27.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.500 | 3.480 | 3.550 | 3.430 | -0.050 | -1.416% | 19.75万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.520 | 3.530 | 3.560 | 3.470 | 0.020 | 0.570% | 16.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.550 | 3.510 | 3.640 | 3.480 | -0.100 | -2.770% | 24.44万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.570 | 3.610 | 3.670 | 3.560 | 0.040 | 1.120% | 23.38万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.620 | 3.570 | 3.640 | 3.530 | -0.140 | -3.774% | 29.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.650 | 3.710 | 3.820 | 3.600 | 0.040 | 1.090% | 37.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.700 | 3.670 | 3.720 | 3.570 | -0.030 | -0.811% | 32.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.570 | 3.700 | 3.740 | 3.550 | 0.130 | 3.641% | 27.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.650 | 3.570 | 3.690 | 3.550 | -0.090 | -2.459% | 21.40万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.600 | 3.660 | 3.690 | 3.560 | 0.050 | 1.385% | 20.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.670 | 3.610 | 3.740 | 3.580 | -0.070 | -1.902% | 20.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.730 | 3.680 | 3.740 | 3.620 | -0.070 | -1.867% | 20.91万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.810 | 3.750 | 3.850 | 3.700 | -0.060 | -1.575% | 20.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.760 | 3.810 | 3.830 | 3.700 | 0.070 | 1.872% | 21.54万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.920 | 3.740 | 3.950 | 3.720 | -0.160 | -4.103% | 26.09万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.050 | 3.900 | 4.050 | 3.890 | -0.170 | -4.177% | 26.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.000 | 4.070 | 4.090 | 3.970 | 0.080 | 2.005% | 23.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.010 | 3.990 | 4.030 | 3.960 | -0.050 | -1.238% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.070 | 4.040 | 4.120 | 4.010 | -0.030 | -0.737% | 25.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.210 | 4.070 | 4.240 | 4.070 | -0.130 | -3.095% | 28.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.220 | 4.200 | 4.220 | 4.170 | -0.010 | -0.238% | 24.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.310 | 4.210 | 4.330 | 4.210 | -0.140 | -3.218% | 35.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.250 | 4.350 | 4.430 | 4.180 | 0.090 | 2.113% | 54.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.230 | 4.260 | 4.290 | 4.210 | 0.020 | 0.472% | 29.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.190 | 4.240 | 4.240 | 4.160 | 0.060 | 1.435% | 30.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.180 | 4.180 | 4.220 | 4.170 | 0.020 | 0.481% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.180 | 4.160 | 4.220 | 4.140 | -0.030 | -0.716% | 20.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.110 | 4.190 | 4.250 | 4.100 | 0.070 | 1.699% | 26.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.160 | 4.120 | 4.200 | 4.110 | -0.080 | -1.905% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.150 | 4.200 | 4.210 | 4.070 | 0.030 | 0.719% | 24.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.160 | 4.170 | 4.200 | 4.090 | -0.030 | -0.714% | 31.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.360 | 4.200 | 4.370 | 4.160 | -0.240 | -5.405% | 50.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.450 | 4.440 | 4.470 | 4.380 | -0.040 | -0.893% | 29.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.380 | 4.480 | 4.490 | 4.340 | 0.080 | 1.818% | 37.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.330 | 4.400 | 4.410 | 4.320 | 0.050 | 1.149% | 23.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.380 | 4.350 | 4.390 | 4.300 | -0.040 | -0.911% | 26.51万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.330 | 4.390 | 4.410 | 4.310 | 0.080 | 1.856% | 33.20万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.370 | 4.310 | 4.370 | 4.280 | -0.040 | -0.920% | 20.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.310 | 4.350 | 4.370 | 4.280 | 0.060 | 1.399% | 20.21万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.300 | 4.290 | 4.340 | 4.260 | 0.000 | 0.000% | 19.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.290 | 4.340 | 4.390 | 4.290 | 0.000 | 0.000% | 22.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.380 | 4.280 | 4.400 | 4.280 | 0.000 | 0.000% | 27.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.270 | 4.420 | 4.470 | 4.260 | 0.000 | 0.000% | 44.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.080 | 4.160 | 4.200 | 4.070 | 0.000 | 0.000% | 19.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.230 | 4.060 | 4.240 | 4.060 | 0.000 | 0.000% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.360 | 4.210 | 4.360 | 4.190 | 0.000 | 0.000% | 25.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.400 | 4.360 | 4.430 | 4.310 | 0.000 | 0.000% | 23.99万 | 0.00亿 | 0.000% |