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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.79 | 3.83 | 3.74 | 3.82 | +0.79% | 1.34 | 1.89% |
| 2025-09-16 | 3.78 | 3.82 | 3.73 | 3.79 | 0.00% | 1.79 | 2.54% |
| 2025-09-15 | 3.80 | 3.82 | 3.70 | 3.79 | 0.00% | 1.64 | 2.34% |
| 2025-09-12 | 3.76 | 3.82 | 3.74 | 3.79 | +1.07% | 1.59 | 2.24% |
| 2025-09-11 | 3.75 | 3.75 | 3.71 | 3.75 | 0.00% | 1.07 | 1.53% |
| 2025-09-10 | 3.71 | 3.75 | 3.70 | 3.75 | +1.35% | 1.26 | 1.80% |
| 2025-09-09 | 3.66 | 3.72 | 3.64 | 3.70 | +1.37% | 1.43 | 2.08% |
| 2025-09-08 | 3.65 | 3.69 | 3.62 | 3.65 | +1.11% | 0.95 | 1.39% |
| 2025-09-05 | 3.59 | 3.62 | 3.58 | 3.61 | +0.28% | 0.65 | 0.97% |
| 2025-09-04 | 3.58 | 3.61 | 3.56 | 3.60 | +0.84% | 0.71 | 1.06% |
| 2025-09-03 | 3.64 | 3.66 | 3.56 | 3.57 | -1.65% | 0.79 | 1.17% |
| 2025-09-02 | 3.63 | 3.64 | 3.58 | 3.63 | 0.00% | 1.05 | 1.56% |
| 2025-09-01 | 3.65 | 3.67 | 3.60 | 3.63 | -0.82% | 1.19 | 1.76% |
| 2025-08-29 | 3.65 | 3.77 | 3.64 | 3.66 | +1.10% | 2.05 | 2.96% |
| 2025-08-28 | 3.62 | 3.67 | 3.53 | 3.62 | +0.28% | 1.45 | 2.15% |
| 2025-08-27 | 3.66 | 3.75 | 3.61 | 3.61 | -1.90% | 1.77 | 2.59% |
| 2025-08-26 | 3.67 | 3.71 | 3.61 | 3.68 | 0.00% | 1.39 | 2.04% |
| 2025-08-25 | 3.62 | 3.78 | 3.62 | 3.68 | +1.66% | 2.12 | 3.07% |
| 2025-08-22 | 3.62 | 3.62 | 3.57 | 3.62 | +0.28% | 0.94 | 1.40% |
| 2025-08-21 | 3.63 | 3.65 | 3.59 | 3.61 | -0.55% | 1.02 | 1.50% |