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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.98 | 4.00 | 3.95 | 3.99 | +1.01% | 0.73 | 0.98% |
| 2026-02-13 | 3.95 | 4.01 | 3.94 | 3.95 | -0.25% | 0.80 | 1.08% |
| 2026-02-12 | 3.99 | 4.02 | 3.94 | 3.96 | -0.75% | 0.86 | 1.15% |
| 2026-02-11 | 4.01 | 4.03 | 3.98 | 3.99 | -0.50% | 0.78 | 1.04% |
| 2026-02-10 | 4.03 | 4.04 | 3.97 | 4.01 | -0.50% | 0.76 | 1.02% |
| 2026-02-09 | 3.99 | 4.07 | 3.97 | 4.03 | +1.51% | 1.23 | 1.64% |
| 2026-02-06 | 3.95 | 4.00 | 3.93 | 3.97 | -0.25% | 1.13 | 1.52% |
| 2026-02-05 | 4.00 | 4.01 | 3.96 | 3.98 | -0.75% | 1.04 | 1.40% |
| 2026-02-04 | 3.88 | 4.03 | 3.86 | 4.01 | +2.82% | 1.83 | 2.46% |
| 2026-02-03 | 3.90 | 3.95 | 3.85 | 3.90 | +1.30% | 1.13 | 1.56% |
| 2026-02-02 | 3.83 | 3.91 | 3.82 | 3.85 | -0.52% | 1.47 | 2.03% |
| 2026-01-30 | 3.93 | 3.96 | 3.83 | 3.87 | -2.52% | 1.37 | 1.89% |
| 2026-01-29 | 3.85 | 4.03 | 3.81 | 3.97 | +3.39% | 2.31 | 3.14% |
| 2026-01-28 | 3.80 | 3.88 | 3.79 | 3.84 | +1.05% | 0.93 | 1.30% |
| 2026-01-27 | 3.87 | 3.87 | 3.76 | 3.80 | -1.55% | 1.05 | 1.48% |
| 2026-01-26 | 3.92 | 3.93 | 3.84 | 3.86 | -1.28% | 0.97 | 1.34% |
| 2026-01-23 | 3.90 | 3.93 | 3.88 | 3.91 | +0.26% | 1.08 | 1.48% |
| 2026-01-22 | 3.81 | 3.91 | 3.79 | 3.90 | +2.36% | 1.50 | 2.07% |
| 2026-01-21 | 3.79 | 3.83 | 3.78 | 3.81 | 0.00% | 0.98 | 1.38% |
| 2026-01-20 | 3.75 | 3.82 | 3.74 | 3.81 | +1.60% | 1.40 | 1.97% |