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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.74 | 3.76 | 3.69 | 3.69 | -1.07% | 1.00 | 1.44% |
| 2025-07-22 | 3.65 | 3.74 | 3.61 | 3.73 | +2.47% | 1.29 | 1.87% |
| 2025-07-21 | 3.57 | 3.65 | 3.57 | 3.64 | +1.96% | 1.08 | 1.60% |
| 2025-07-18 | 3.56 | 3.58 | 3.54 | 3.57 | +0.28% | 0.49 | 0.74% |
| 2025-07-17 | 3.56 | 3.58 | 3.54 | 3.56 | -0.56% | 0.54 | 0.82% |
| 2025-07-16 | 3.57 | 3.62 | 3.55 | 3.58 | +0.28% | 0.73 | 1.10% |
| 2025-07-15 | 3.63 | 3.64 | 3.54 | 3.57 | -1.65% | 1.13 | 1.69% |
| 2025-07-14 | 3.65 | 3.66 | 3.61 | 3.63 | -0.27% | 0.81 | 1.19% |
| 2025-07-11 | 3.65 | 3.67 | 3.62 | 3.64 | +0.28% | 1.09 | 1.60% |
| 2025-07-10 | 3.55 | 3.65 | 3.55 | 3.63 | +1.91% | 1.31 | 1.90% |
| 2025-07-09 | 3.56 | 3.58 | 3.54 | 3.56 | 0.00% | 0.84 | 1.22% |
| 2025-07-08 | 3.54 | 3.56 | 3.52 | 3.56 | +0.55% | 0.79 | 1.17% |
| 2025-07-07 | 3.48 | 3.55 | 3.47 | 3.54 | +1.68% | 1.06 | 1.57% |
| 2025-07-04 | 3.46 | 3.49 | 3.45 | 3.48 | +0.56% | 0.67 | 1.00% |
| 2025-07-03 | 3.46 | 3.49 | 3.45 | 3.46 | -0.28% | 0.52 | 0.77% |
| 2025-07-02 | 3.44 | 3.47 | 3.43 | 3.47 | +0.85% | 0.66 | 1.00% |
| 2025-07-01 | 3.45 | 3.45 | 3.43 | 3.45 | 0.00% | 0.46 | 0.70% |
| 2025-06-30 | 3.45 | 3.46 | 3.44 | 3.45 | 0.00% | 0.44 | 0.67% |
| 2025-06-27 | 3.45 | 3.47 | 3.44 | 3.45 | 0.00% | 0.46 | 0.69% |
| 2025-06-26 | 3.45 | 3.46 | 3.44 | 3.45 | 0.00% | 0.59 | 0.89% |