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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.59 | 3.63 | 3.56 | 3.63 | +0.55% | 0.87 | 1.30% |
| 2025-08-19 | 3.60 | 3.63 | 3.56 | 3.61 | +0.28% | 1.06 | 1.57% |
| 2025-08-18 | 3.62 | 3.64 | 3.59 | 3.60 | -0.55% | 0.96 | 1.43% |
| 2025-08-15 | 3.59 | 3.63 | 3.58 | 3.62 | +0.84% | 0.79 | 1.17% |
| 2025-08-14 | 3.63 | 3.67 | 3.58 | 3.59 | -1.10% | 0.94 | 1.39% |
| 2025-08-13 | 3.69 | 3.69 | 3.62 | 3.63 | -1.09% | 1.04 | 1.53% |
| 2025-08-12 | 3.58 | 3.70 | 3.56 | 3.67 | +2.51% | 1.66 | 2.44% |
| 2025-08-11 | 3.53 | 3.62 | 3.51 | 3.58 | +1.70% | 1.04 | 1.55% |
| 2025-08-08 | 3.50 | 3.53 | 3.50 | 3.52 | +0.28% | 0.55 | 0.84% |
| 2025-08-07 | 3.51 | 3.53 | 3.49 | 3.51 | +0.29% | 0.64 | 0.97% |
| 2025-08-06 | 3.53 | 3.53 | 3.48 | 3.50 | -0.85% | 0.93 | 1.42% |
| 2025-08-05 | 3.50 | 3.54 | 3.50 | 3.53 | +0.28% | 0.61 | 0.92% |
| 2025-08-04 | 3.49 | 3.52 | 3.48 | 3.52 | 0.00% | 0.74 | 1.13% |
| 2025-08-01 | 3.56 | 3.57 | 3.50 | 3.52 | -0.85% | 0.90 | 1.37% |
| 2025-07-31 | 3.65 | 3.65 | 3.54 | 3.55 | -3.01% | 1.03 | 1.54% |
| 2025-07-30 | 3.68 | 3.69 | 3.63 | 3.66 | -0.54% | 0.67 | 0.98% |
| 2025-07-29 | 3.67 | 3.70 | 3.64 | 3.68 | 0.00% | 0.61 | 0.89% |
| 2025-07-28 | 3.70 | 3.71 | 3.65 | 3.68 | -0.54% | 0.70 | 1.02% |
| 2025-07-25 | 3.73 | 3.74 | 3.68 | 3.70 | -1.07% | 0.79 | 1.13% |
| 2025-07-24 | 3.70 | 3.75 | 3.65 | 3.74 | +1.35% | 1.01 | 1.45% |