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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.68 | 3.72 | 3.65 | 3.68 | -0.27% | 0.71 | 1.03% |
| 2025-12-17 | 3.65 | 3.70 | 3.61 | 3.69 | +0.55% | 0.94 | 1.38% |
| 2025-12-16 | 3.70 | 3.71 | 3.65 | 3.67 | -0.81% | 0.89 | 1.30% |
| 2025-12-15 | 3.67 | 3.75 | 3.66 | 3.70 | +0.27% | 1.07 | 1.54% |
| 2025-12-12 | 3.80 | 3.81 | 3.69 | 3.69 | -2.12% | 1.89 | 2.72% |
| 2025-12-11 | 3.90 | 3.90 | 3.76 | 3.77 | -3.33% | 1.52 | 2.14% |
| 2025-12-10 | 3.82 | 3.93 | 3.80 | 3.90 | +1.83% | 1.84 | 2.55% |
| 2025-12-09 | 3.92 | 3.92 | 3.83 | 3.83 | -2.54% | 1.50 | 2.08% |
| 2025-12-08 | 3.95 | 3.98 | 3.92 | 3.93 | -0.76% | 1.24 | 1.69% |
| 2025-12-05 | 3.92 | 3.97 | 3.88 | 3.96 | +1.02% | 1.17 | 1.59% |
| 2025-12-04 | 4.00 | 4.02 | 3.91 | 3.92 | -1.75% | 1.46 | 1.99% |
| 2025-12-03 | 4.07 | 4.10 | 3.98 | 3.99 | -1.72% | 1.57 | 2.09% |
| 2025-12-02 | 4.06 | 4.08 | 3.98 | 4.06 | -0.25% | 1.51 | 2.01% |
| 2025-12-01 | 4.03 | 4.09 | 4.02 | 4.07 | +0.49% | 1.56 | 2.06% |
| 2025-11-28 | 4.08 | 4.09 | 3.95 | 4.05 | -0.25% | 2.02 | 2.69% |
| 2025-11-27 | 4.10 | 4.13 | 4.03 | 4.06 | -1.69% | 1.87 | 2.46% |
| 2025-11-26 | 4.14 | 4.19 | 4.08 | 4.13 | -0.24% | 2.97 | 3.86% |
| 2025-11-25 | 4.10 | 4.17 | 4.06 | 4.14 | +1.22% | 2.00 | 2.59% |
| 2025-11-24 | 4.08 | 4.16 | 4.04 | 4.09 | +1.24% | 2.28 | 2.98% |
| 2025-11-21 | 4.18 | 4.26 | 4.02 | 4.04 | -4.27% | 3.24 | 4.21% |