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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.29 | 4.33 | 4.17 | 4.22 | -1.17% | 4.28 | 5.41% |
| 2025-11-19 | 4.58 | 4.62 | 4.19 | 4.27 | -6.77% | 7.18 | 8.83% |
| 2025-11-18 | 4.85 | 4.86 | 4.41 | 4.58 | -6.15% | 11.32 | 13.24% |
| 2025-11-17 | 4.51 | 4.88 | 4.40 | 4.88 | +9.91% | 12.70 | 14.31% |
| 2025-11-14 | 4.16 | 4.54 | 4.14 | 4.44 | +7.51% | 10.26 | 12.38% |
| 2025-11-13 | 4.10 | 4.28 | 4.03 | 4.13 | +0.24% | 6.74 | 8.70% |
| 2025-11-12 | 4.08 | 4.27 | 4.04 | 4.12 | +6.19% | 9.63 | 12.26% |
| 2025-11-11 | 3.83 | 3.88 | 3.82 | 3.88 | +1.31% | 1.29 | 1.80% |
| 2025-11-10 | 3.81 | 3.84 | 3.77 | 3.83 | +0.52% | 1.06 | 1.48% |
| 2025-11-07 | 3.81 | 3.84 | 3.80 | 3.81 | -0.26% | 0.86 | 1.20% |
| 2025-11-06 | 3.84 | 3.84 | 3.80 | 3.82 | -0.52% | 1.07 | 1.50% |
| 2025-11-05 | 3.80 | 3.85 | 3.78 | 3.84 | +0.26% | 1.11 | 1.56% |
| 2025-11-04 | 3.83 | 3.85 | 3.79 | 3.83 | 0.00% | 1.21 | 1.69% |
| 2025-11-03 | 3.84 | 3.85 | 3.79 | 3.83 | +1.06% | 1.17 | 1.64% |
| 2025-10-31 | 3.77 | 3.81 | 3.76 | 3.79 | +0.80% | 1.01 | 1.42% |
| 2025-10-30 | 3.83 | 3.85 | 3.76 | 3.76 | -2.59% | 1.61 | 2.27% |
| 2025-10-29 | 3.83 | 3.87 | 3.78 | 3.86 | +0.78% | 1.83 | 2.55% |
| 2025-10-28 | 3.84 | 3.87 | 3.80 | 3.83 | -0.78% | 1.90 | 2.65% |
| 2025-10-27 | 3.92 | 3.95 | 3.84 | 3.86 | +0.26% | 2.91 | 4.01% |
| 2025-10-24 | 4.00 | 4.00 | 3.84 | 3.85 | -6.33% | 5.84 | 8.03% |