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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.69 | 3.72 | 3.64 | 3.65 | -1.62% | 0.63 | 0.93% |
| 2026-04-21 | 3.64 | 3.73 | 3.63 | 3.71 | +2.20% | 1.03 | 1.50% |
| 2026-04-20 | 3.66 | 3.67 | 3.61 | 3.63 | -0.82% | 0.57 | 0.85% |
| 2026-04-17 | 3.65 | 3.70 | 3.65 | 3.66 | +0.27% | 0.66 | 0.96% |
| 2026-04-16 | 3.64 | 3.66 | 3.62 | 3.65 | +0.27% | 0.40 | 0.59% |
| 2026-04-15 | 3.66 | 3.68 | 3.63 | 3.64 | -0.82% | 0.55 | 0.81% |
| 2026-04-14 | 3.62 | 3.67 | 3.61 | 3.67 | +1.38% | 0.76 | 1.12% |
| 2026-04-13 | 3.60 | 3.65 | 3.58 | 3.62 | +0.28% | 0.57 | 0.85% |
| 2026-04-10 | 3.60 | 3.64 | 3.59 | 3.61 | +0.84% | 0.50 | 0.74% |
| 2026-04-09 | 3.62 | 3.63 | 3.57 | 3.58 | -1.65% | 0.51 | 0.75% |
| 2026-04-08 | 3.59 | 3.65 | 3.58 | 3.64 | +2.25% | 0.69 | 1.02% |
| 2026-04-07 | 3.49 | 3.56 | 3.47 | 3.56 | +1.71% | 0.48 | 0.73% |
| 2026-04-03 | 3.57 | 3.59 | 3.48 | 3.50 | -2.23% | 0.68 | 1.04% |
| 2026-04-02 | 3.63 | 3.63 | 3.56 | 3.58 | -1.10% | 0.53 | 0.80% |
| 2026-04-01 | 3.65 | 3.67 | 3.60 | 3.62 | +0.56% | 0.65 | 0.96% |
| 2026-03-31 | 3.63 | 3.68 | 3.59 | 3.60 | -0.28% | 0.71 | 1.04% |
| 2026-03-30 | 3.55 | 3.62 | 3.51 | 3.61 | +0.28% | 0.67 | 1.00% |
| 2026-03-27 | 3.55 | 3.61 | 3.54 | 3.60 | +0.28% | 0.75 | 1.11% |
| 2026-03-26 | 3.63 | 3.68 | 3.58 | 3.59 | -1.37% | 0.79 | 1.17% |
| 2026-03-25 | 3.56 | 3.66 | 3.53 | 3.64 | +2.25% | 1.22 | 1.81% |