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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.03 | 4.11 | 3.94 | 4.11 | +9.89% | 6.04 | 7.94% |
| 2025-10-22 | 3.72 | 3.78 | 3.72 | 3.74 | 0.00% | 1.24 | 1.77% |
| 2025-10-21 | 3.67 | 3.75 | 3.65 | 3.74 | +1.63% | 1.52 | 2.19% |
| 2025-10-20 | 3.71 | 3.74 | 3.66 | 3.68 | -0.81% | 1.23 | 1.78% |
| 2025-10-17 | 3.72 | 3.77 | 3.70 | 3.71 | -0.80% | 1.44 | 2.06% |
| 2025-10-16 | 3.72 | 3.79 | 3.69 | 3.74 | +0.27% | 1.96 | 2.81% |
| 2025-10-15 | 3.80 | 3.83 | 3.72 | 3.73 | -1.32% | 1.86 | 2.65% |
| 2025-10-14 | 3.86 | 3.91 | 3.77 | 3.78 | -2.07% | 3.47 | 4.86% |
| 2025-10-13 | 3.59 | 4.02 | 3.55 | 3.86 | +5.75% | 4.92 | 6.90% |
| 2025-10-10 | 3.60 | 3.66 | 3.59 | 3.65 | +0.83% | 1.08 | 1.59% |
| 2025-10-09 | 3.63 | 3.65 | 3.59 | 3.62 | 0.00% | 1.00 | 1.49% |
| 2025-09-30 | 3.62 | 3.66 | 3.61 | 3.62 | -0.28% | 0.65 | 0.96% |
| 2025-09-29 | 3.60 | 3.64 | 3.55 | 3.63 | +0.55% | 0.87 | 1.29% |
| 2025-09-26 | 3.59 | 3.67 | 3.57 | 3.61 | +0.56% | 0.79 | 1.17% |
| 2025-09-25 | 3.63 | 3.64 | 3.57 | 3.59 | -1.37% | 0.87 | 1.29% |
| 2025-09-24 | 3.56 | 3.67 | 3.53 | 3.64 | +1.68% | 1.11 | 1.64% |
| 2025-09-23 | 3.65 | 3.65 | 3.52 | 3.58 | -2.19% | 1.57 | 2.35% |
| 2025-09-22 | 3.71 | 3.71 | 3.61 | 3.66 | -1.08% | 1.07 | 1.56% |
| 2025-09-19 | 3.71 | 3.75 | 3.62 | 3.70 | -0.27% | 1.33 | 1.93% |
| 2025-09-18 | 3.82 | 3.83 | 3.69 | 3.71 | -2.88% | 1.72 | 2.46% |