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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.42 | 3.46 | 3.42 | 3.45 | +0.85% | 0.63 | 0.95% |
| 2025-06-24 | 3.38 | 3.43 | 3.37 | 3.42 | +1.15% | 0.48 | 0.74% |
| 2025-06-23 | 3.36 | 3.39 | 3.35 | 3.38 | 0.00% | 0.33 | 0.52% |
| 2025-06-20 | 3.37 | 3.40 | 3.37 | 3.38 | 0.00% | 0.34 | 0.53% |
| 2025-06-19 | 3.41 | 3.41 | 3.36 | 3.38 | -0.86% | 0.53 | 0.81% |
| 2025-06-18 | 3.43 | 3.44 | 3.40 | 3.41 | -0.85% | 0.39 | 0.60% |
| 2025-06-17 | 3.43 | 3.45 | 3.42 | 3.44 | 0.00% | 0.34 | 0.52% |
| 2025-06-16 | 3.41 | 3.45 | 3.40 | 3.44 | +1.15% | 0.54 | 0.82% |
| 2025-06-13 | 3.44 | 3.45 | 3.39 | 3.40 | -1.41% | 0.72 | 1.10% |
| 2025-06-12 | 3.45 | 3.46 | 3.43 | 3.45 | -0.56% | 0.53 | 0.81% |
| 2025-06-11 | 3.45 | 3.48 | 3.44 | 3.46 | +0.85% | 0.77 | 1.16% |
| 2025-06-10 | 3.46 | 3.48 | 3.42 | 3.44 | -0.84% | 0.78 | 1.17% |
| 2025-06-09 | 3.46 | 3.47 | 3.45 | 3.46 | +0.28% | 0.50 | 0.75% |
| 2025-06-06 | 3.45 | 3.46 | 3.44 | 3.45 | +0.28% | 0.43 | 0.66% |
| 2025-06-05 | 3.45 | 3.46 | 3.44 | 3.45 | 0.00% | 0.36 | 0.54% |
| 2025-06-04 | 3.44 | 3.46 | 3.43 | 3.45 | +0.28% | 0.56 | 0.85% |
| 2025-06-03 | 3.42 | 3.45 | 3.42 | 3.44 | 0.00% | 0.65 | 1.00% |
| 2025-05-30 | 3.45 | 3.46 | 3.43 | 3.44 | -0.84% | 0.79 | 1.19% |
| 2025-05-29 | 3.44 | 3.48 | 3.42 | 3.46 | +0.85% | 0.81 | 1.22% |
| 2025-05-28 | 3.44 | 3.46 | 3.42 | 3.44 | -0.28% | 0.57 | 0.86% |