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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.55 | 3.57 | 3.48 | 3.56 | +1.71% | 1.58 | 2.40% |
| 2026-03-23 | 3.71 | 3.72 | 3.49 | 3.50 | -6.67% | 1.38 | 2.06% |
| 2026-03-20 | 3.81 | 3.84 | 3.75 | 3.75 | -1.57% | 0.86 | 1.21% |
| 2026-03-19 | 3.86 | 3.89 | 3.80 | 3.81 | -2.06% | 0.85 | 1.18% |
| 2026-03-18 | 3.98 | 3.98 | 3.85 | 3.89 | -2.02% | 0.94 | 1.29% |
| 2026-03-17 | 3.97 | 4.03 | 3.96 | 3.97 | -0.25% | 0.83 | 1.12% |
| 2026-03-16 | 3.97 | 4.02 | 3.95 | 3.98 | -0.25% | 0.72 | 0.96% |
| 2026-03-13 | 3.98 | 4.04 | 3.97 | 3.99 | 0.00% | 1.09 | 1.46% |
| 2026-03-12 | 3.97 | 4.03 | 3.96 | 3.99 | +0.50% | 0.97 | 1.31% |
| 2026-03-11 | 3.92 | 3.98 | 3.88 | 3.97 | +1.28% | 0.94 | 1.28% |
| 2026-03-10 | 3.91 | 3.93 | 3.89 | 3.92 | +0.77% | 0.58 | 0.80% |
| 2026-03-09 | 3.90 | 3.95 | 3.86 | 3.89 | -0.77% | 0.75 | 1.02% |
| 2026-03-06 | 3.85 | 3.93 | 3.84 | 3.92 | +1.29% | 0.69 | 0.95% |
| 2026-03-05 | 3.87 | 3.90 | 3.85 | 3.87 | +0.52% | 0.66 | 0.92% |
| 2026-03-04 | 3.85 | 3.88 | 3.78 | 3.85 | 0.00% | 0.98 | 1.36% |
| 2026-03-03 | 3.93 | 3.95 | 3.83 | 3.85 | -1.79% | 1.14 | 1.56% |
| 2026-03-02 | 3.94 | 3.96 | 3.89 | 3.92 | -1.75% | 1.00 | 1.36% |
| 2026-02-27 | 3.95 | 4.01 | 3.94 | 3.99 | +1.01% | 0.87 | 1.17% |
| 2026-02-26 | 4.05 | 4.06 | 3.94 | 3.95 | -2.47% | 1.28 | 1.73% |
| 2026-02-25 | 3.99 | 4.12 | 3.99 | 4.05 | +1.50% | 1.40 | 1.84% |