天健集团 sz.000090
3.33
+0.60%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.32 | 3.34 | 3.29 | 3.33 | +0.60% | 0.38 | 0.62% |
| 2026-05-22 | 3.28 | 3.33 | 3.26 | 3.31 | +1.22% | 0.37 | 0.60% |
| 2026-05-21 | 3.37 | 3.40 | 3.26 | 3.27 | -2.97% | 0.59 | 0.95% |
| 2026-05-20 | 3.42 | 3.42 | 3.35 | 3.37 | -1.46% | 0.39 | 0.62% |
| 2026-05-19 | 3.41 | 3.43 | 3.37 | 3.42 | +0.59% | 0.47 | 0.74% |
| 2026-05-18 | 3.40 | 3.42 | 3.36 | 3.40 | -0.58% | 0.56 | 0.89% |
| 2026-05-15 | 3.46 | 3.49 | 3.41 | 3.42 | -1.16% | 0.61 | 0.95% |
| 2026-05-14 | 3.56 | 3.57 | 3.46 | 3.46 | -2.26% | 0.72 | 1.10% |
| 2026-05-13 | 3.57 | 3.59 | 3.52 | 3.54 | -1.12% | 0.71 | 1.08% |
| 2026-05-12 | 3.57 | 3.63 | 3.55 | 3.58 | -0.28% | 0.76 | 1.13% |
| 2026-05-11 | 3.54 | 3.62 | 3.52 | 3.59 | +1.41% | 0.97 | 1.46% |
| 2026-05-08 | 3.52 | 3.56 | 3.51 | 3.54 | +0.28% | 0.58 | 0.87% |
| 2026-05-07 | 3.55 | 3.57 | 3.51 | 3.53 | -0.28% | 0.62 | 0.94% |
| 2026-05-06 | 3.52 | 3.57 | 3.51 | 3.54 | +0.57% | 0.74 | 1.11% |
| 2026-04-30 | 3.54 | 3.55 | 3.49 | 3.52 | +0.57% | 0.82 | 1.24% |
| 2026-04-29 | 3.47 | 3.53 | 3.46 | 3.50 | -0.28% | 1.16 | 1.78% |
| 2026-04-28 | 3.51 | 3.55 | 3.48 | 3.51 | -0.85% | 0.54 | 0.82% |
| 2026-04-27 | 3.52 | 3.54 | 3.46 | 3.54 | +0.57% | 0.65 | 0.99% |
| 2026-04-24 | 3.58 | 3.60 | 3.51 | 3.52 | -1.95% | 0.81 | 1.23% |
| 2026-04-23 | 3.65 | 3.65 | 3.57 | 3.59 | -1.64% | 0.92 | 1.37% |