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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.43 | 3.45 | 3.42 | 3.45 | +0.28% | 0.52 | 0.79% |
| 2025-05-26 | 3.44 | 3.45 | 3.42 | 3.44 | 0.00% | 0.41 | 0.63% |
| 2025-05-23 | 3.46 | 3.47 | 3.43 | 3.44 | -0.84% | 0.60 | 0.91% |
| 2025-05-22 | 3.50 | 3.51 | 3.45 | 3.46 | -1.11% | 0.67 | 1.01% |
| 2025-05-21 | 3.50 | 3.51 | 3.48 | 3.50 | -0.28% | 0.59 | 0.88% |
| 2025-05-20 | 3.53 | 3.54 | 3.48 | 3.51 | -0.55% | 0.71 | 1.06% |
| 2025-05-19 | 3.48 | 3.55 | 3.47 | 3.53 | +1.40% | 1.15 | 1.69% |
| 2025-05-16 | 3.50 | 3.50 | 3.46 | 3.48 | 0.00% | 0.67 | 1.01% |
| 2025-05-15 | 3.50 | 3.51 | 3.47 | 3.48 | -0.56% | 0.57 | 0.85% |
| 2025-05-14 | 3.49 | 3.52 | 3.45 | 3.50 | +0.28% | 0.81 | 1.20% |
| 2025-05-13 | 3.52 | 3.53 | 3.48 | 3.49 | -0.28% | 0.69 | 1.03% |
| 2025-05-12 | 3.51 | 3.52 | 3.47 | 3.50 | +0.56% | 0.62 | 0.93% |
| 2025-05-09 | 3.53 | 3.56 | 3.48 | 3.48 | -1.38% | 0.70 | 1.04% |
| 2025-05-08 | 3.50 | 3.55 | 3.47 | 3.53 | +0.83% | 0.96 | 1.42% |
| 2025-05-07 | 3.54 | 3.60 | 3.49 | 3.50 | +0.56% | 1.11 | 1.64% |
| 2025-05-06 | 3.48 | 3.50 | 3.46 | 3.48 | +0.56% | 0.82 | 1.23% |