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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.69 | 3.76 | 3.68 | 3.75 | +1.08% | 0.87 | 1.25% |
| 2026-01-16 | 3.79 | 3.79 | 3.70 | 3.71 | -1.59% | 1.23 | 1.76% |
| 2026-01-15 | 3.78 | 3.80 | 3.74 | 3.77 | -0.26% | 1.11 | 1.57% |
| 2026-01-14 | 3.76 | 3.83 | 3.73 | 3.78 | 0.00% | 1.66 | 2.35% |
| 2026-01-13 | 3.79 | 3.82 | 3.76 | 3.78 | 0.00% | 1.40 | 1.98% |
| 2026-01-12 | 3.76 | 3.79 | 3.76 | 3.78 | -0.26% | 1.25 | 1.77% |
| 2026-01-09 | 3.79 | 3.80 | 3.74 | 3.79 | 0.00% | 1.16 | 1.65% |
| 2026-01-08 | 3.73 | 3.81 | 3.72 | 3.79 | +1.34% | 1.10 | 1.56% |
| 2026-01-07 | 3.81 | 3.82 | 3.73 | 3.74 | -1.32% | 1.10 | 1.56% |
| 2026-01-06 | 3.77 | 3.81 | 3.75 | 3.79 | +0.53% | 0.99 | 1.40% |
| 2026-01-05 | 3.71 | 3.81 | 3.71 | 3.77 | +1.89% | 1.21 | 1.72% |
| 2025-12-31 | 3.71 | 3.72 | 3.65 | 3.70 | +0.54% | 0.72 | 1.04% |
| 2025-12-30 | 3.73 | 3.73 | 3.67 | 3.68 | -1.34% | 0.79 | 1.14% |
| 2025-12-29 | 3.76 | 3.78 | 3.71 | 3.73 | -0.53% | 0.73 | 1.04% |
| 2025-12-26 | 3.75 | 3.81 | 3.73 | 3.75 | +0.27% | 0.99 | 1.41% |
| 2025-12-25 | 3.73 | 3.75 | 3.71 | 3.74 | +0.27% | 0.55 | 0.79% |
| 2025-12-24 | 3.71 | 3.74 | 3.70 | 3.73 | +0.54% | 0.59 | 0.84% |
| 2025-12-23 | 3.75 | 3.76 | 3.69 | 3.71 | -1.07% | 0.75 | 1.07% |
| 2025-12-22 | 3.74 | 3.77 | 3.72 | 3.75 | 0.00% | 0.75 | 1.08% |
| 2025-12-19 | 3.69 | 3.76 | 3.67 | 3.75 | +1.90% | 0.93 | 1.34% |