天健集团(000090)股票行情
天健集团(000090)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 3.56 | 3.64 | 0.08 | 2.25% | 3.53 | 3.66 | 338198 | 12185.52 | 1.81% |
| 2026-03-24 | 3.55 | 3.56 | 0.06 | 1.71% | 3.48 | 3.57 | 449359 | 15819.14 | 2.40% |
| 2026-03-23 | 3.71 | 3.50 | -0.25 | -6.67% | 3.49 | 3.72 | 383973 | 13785.16 | 2.06% |
| 2026-03-20 | 3.81 | 3.75 | -0.06 | -1.57% | 3.75 | 3.84 | 225684 | 8555.79 | 1.21% |
| 2026-03-19 | 3.86 | 3.81 | -0.08 | -2.06% | 3.80 | 3.89 | 219761 | 8452.83 | 1.18% |
| 2026-03-18 | 3.98 | 3.89 | -0.08 | -2.02% | 3.85 | 3.98 | 240473 | 9380.36 | 1.29% |
| 2026-03-17 | 3.97 | 3.97 | -0.01 | -0.25% | 3.96 | 4.03 | 208834 | 8349.54 | 1.12% |
| 2026-03-16 | 3.97 | 3.98 | -0.01 | -0.25% | 3.95 | 4.02 | 180102 | 7163.57 | 0.96% |
| 2026-03-13 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.04 | 272129 | 10924.70 | 1.46% |
| 2026-03-12 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.03 | 243951 | 9745.64 | 1.31% |
| 2026-03-11 | 3.92 | 3.97 | 0.05 | 1.28% | 3.88 | 3.98 | 238258 | 9386.20 | 1.28% |
| 2026-03-10 | 3.91 | 3.92 | 0.03 | 0.77% | 3.89 | 3.93 | 149233 | 5843.42 | 0.80% |
| 2026-03-09 | 3.90 | 3.89 | -0.03 | -0.77% | 3.86 | 3.95 | 191076 | 7457.56 | 1.02% |
| 2026-03-06 | 3.85 | 3.92 | 0.05 | 1.29% | 3.84 | 3.93 | 176960 | 6890.25 | 0.95% |
| 2026-03-05 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.90 | 171629 | 6647.05 | 0.92% |
| 2026-03-04 | 3.85 | 3.85 | 0.00 | 0.00% | 3.78 | 3.88 | 254740 | 9763.88 | 1.36% |
| 2026-03-03 | 3.93 | 3.85 | -0.07 | -1.79% | 3.83 | 3.95 | 291710 | 11356.88 | 1.56% |
| 2026-03-02 | 3.94 | 3.92 | -0.07 | -1.75% | 3.89 | 3.96 | 253816 | 9968.01 | 1.36% |
| 2026-02-27 | 3.95 | 3.99 | 0.04 | 1.01% | 3.94 | 4.01 | 217962 | 8675.82 | 1.17% |
| 2026-02-26 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.06 | 322806 | 12822.31 | 1.73% |
| 2026-02-25 | 3.99 | 4.05 | 0.06 | 1.50% | 3.99 | 4.12 | 344036 | 13992.82 | 1.84% |
| 2026-02-24 | 3.98 | 3.99 | 0.04 | 1.01% | 3.95 | 4.00 | 182781 | 7282.51 | 0.98% |
| 2026-02-13 | 3.95 | 3.95 | -0.01 | -0.25% | 3.94 | 4.01 | 200874 | 7978.44 | 1.08% |
| 2026-02-12 | 3.99 | 3.96 | -0.03 | -0.75% | 3.94 | 4.02 | 215586 | 8557.51 | 1.15% |
| 2026-02-11 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 193830 | 7764.25 | 1.04% |
| 2026-02-10 | 4.03 | 4.01 | -0.02 | -0.50% | 3.97 | 4.04 | 190649 | 7637.28 | 1.02% |
| 2026-02-09 | 3.99 | 4.03 | 0.06 | 1.51% | 3.97 | 4.07 | 306411 | 12324.12 | 1.64% |
| 2026-02-06 | 3.95 | 3.97 | -0.01 | -0.25% | 3.93 | 4.00 | 284664 | 11305.51 | 1.52% |
| 2026-02-05 | 4.00 | 3.98 | -0.03 | -0.75% | 3.96 | 4.01 | 261215 | 10412.39 | 1.40% |
| 2026-02-04 | 3.88 | 4.01 | 0.11 | 2.82% | 3.86 | 4.03 | 459798 | 18277.04 | 2.46% |
| 2026-02-03 | 3.90 | 3.90 | 0.05 | 1.30% | 3.85 | 3.95 | 290921 | 11309.18 | 1.56% |
| 2026-02-02 | 3.83 | 3.85 | -0.02 | -0.52% | 3.82 | 3.91 | 379412 | 14669.00 | 2.03% |
| 2026-01-30 | 3.93 | 3.87 | -0.10 | -2.52% | 3.83 | 3.96 | 352522 | 13697.82 | 1.89% |
| 2026-01-29 | 3.85 | 3.97 | 0.13 | 3.39% | 3.81 | 4.03 | 585851 | 23112.39 | 3.14% |
| 2026-01-28 | 3.80 | 3.84 | 0.04 | 1.05% | 3.79 | 3.88 | 243333 | 9325.80 | 1.30% |
| 2026-01-27 | 3.87 | 3.80 | -0.06 | -1.55% | 3.76 | 3.87 | 275757 | 10484.42 | 1.48% |
| 2026-01-26 | 3.92 | 3.86 | -0.05 | -1.28% | 3.84 | 3.93 | 250140 | 9685.98 | 1.34% |
| 2026-01-23 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 275945 | 10756.91 | 1.48% |
| 2026-01-22 | 3.81 | 3.90 | 0.09 | 2.36% | 3.79 | 3.91 | 387397 | 14970.41 | 2.07% |
| 2026-01-21 | 3.79 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 258583 | 9836.63 | 1.38% |
| 2026-01-20 | 3.75 | 3.81 | 0.06 | 1.60% | 3.74 | 3.82 | 368763 | 13981.18 | 1.97% |
| 2026-01-19 | 3.69 | 3.75 | 0.04 | 1.08% | 3.68 | 3.76 | 234041 | 8738.88 | 1.25% |
| 2026-01-16 | 3.79 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 328962 | 12305.00 | 1.76% |
| 2026-01-15 | 3.78 | 3.77 | -0.01 | -0.26% | 3.74 | 3.80 | 292845 | 11059.02 | 1.57% |
| 2026-01-14 | 3.76 | 3.78 | 0.00 | 0.00% | 3.73 | 3.83 | 438235 | 16600.97 | 2.35% |
| 2026-01-13 | 3.79 | 3.78 | 0.00 | 0.00% | 3.76 | 3.82 | 369651 | 14026.84 | 1.98% |
| 2026-01-12 | 3.76 | 3.78 | -0.01 | -0.26% | 3.76 | 3.79 | 331454 | 12517.48 | 1.77% |
| 2026-01-09 | 3.79 | 3.79 | 0.00 | 0.00% | 3.74 | 3.80 | 308290 | 11627.43 | 1.65% |
| 2026-01-08 | 3.73 | 3.79 | 0.05 | 1.34% | 3.72 | 3.81 | 291664 | 11004.83 | 1.56% |
| 2026-01-07 | 3.81 | 3.74 | -0.05 | -1.32% | 3.73 | 3.82 | 292108 | 10998.49 | 1.56% |
| 2026-01-06 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.81 | 261185 | 9899.26 | 1.40% |
| 2026-01-05 | 3.71 | 3.77 | 0.07 | 1.89% | 3.71 | 3.81 | 320715 | 12094.52 | 1.72% |
| 2025-12-31 | 3.71 | 3.70 | 0.02 | 0.54% | 3.65 | 3.72 | 193730 | 7151.79 | 1.04% |
| 2025-12-30 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 213728 | 7889.00 | 1.14% |
| 2025-12-29 | 3.76 | 3.73 | -0.02 | -0.53% | 3.71 | 3.78 | 195188 | 7306.30 | 1.04% |
| 2025-12-26 | 3.75 | 3.75 | 0.01 | 0.27% | 3.73 | 3.81 | 262798 | 9882.39 | 1.41% |
| 2025-12-25 | 3.73 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 147482 | 5499.94 | 0.79% |
| 2025-12-24 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.74 | 157794 | 5873.32 | 0.84% |
| 2025-12-23 | 3.75 | 3.71 | -0.04 | -1.07% | 3.69 | 3.76 | 200640 | 7465.75 | 1.07% |
| 2025-12-22 | 3.74 | 3.75 | 0.00 | 0.00% | 3.72 | 3.77 | 201148 | 7540.72 | 1.08% |
| 2025-12-19 | 3.69 | 3.75 | 0.07 | 1.90% | 3.67 | 3.76 | 249818 | 9324.65 | 1.34% |
| 2025-12-18 | 3.68 | 3.68 | -0.01 | -0.27% | 3.65 | 3.72 | 192967 | 7127.46 | 1.03% |
| 2025-12-17 | 3.65 | 3.69 | 0.02 | 0.54% | 3.61 | 3.70 | 258548 | 9442.86 | 1.38% |
| 2025-12-16 | 3.70 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 242234 | 8904.35 | 1.30% |
| 2025-12-15 | 3.67 | 3.70 | 0.01 | 0.27% | 3.66 | 3.75 | 288149 | 10689.00 | 1.54% |
| 2025-12-12 | 3.80 | 3.69 | -0.08 | -2.12% | 3.69 | 3.81 | 507402 | 18925.42 | 2.72% |
| 2025-12-11 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 400471 | 15239.63 | 2.14% |
| 2025-12-10 | 3.82 | 3.90 | 0.07 | 1.83% | 3.80 | 3.93 | 476199 | 18393.00 | 2.55% |
| 2025-12-09 | 3.92 | 3.83 | -0.10 | -2.54% | 3.83 | 3.92 | 387929 | 14953.52 | 2.08% |
| 2025-12-08 | 3.95 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 315938 | 12440.31 | 1.69% |
| 2025-12-05 | 3.92 | 3.96 | 0.04 | 1.02% | 3.88 | 3.97 | 297096 | 11655.55 | 1.59% |
| 2025-12-04 | 4.00 | 3.92 | -0.07 | -1.75% | 3.91 | 4.02 | 370911 | 14606.25 | 1.99% |
| 2025-12-03 | 4.07 | 3.99 | -0.07 | -1.72% | 3.98 | 4.10 | 390178 | 15693.69 | 2.09% |
| 2025-12-02 | 4.06 | 4.06 | -0.01 | -0.25% | 3.98 | 4.08 | 375377 | 15144.69 | 2.01% |
| 2025-12-01 | 4.03 | 4.07 | 0.02 | 0.49% | 4.02 | 4.09 | 384886 | 15628.48 | 2.06% |
| 2025-11-28 | 4.08 | 4.05 | -0.01 | -0.25% | 3.95 | 4.09 | 502825 | 20227.38 | 2.69% |
| 2025-11-27 | 4.10 | 4.06 | -0.07 | -1.69% | 4.03 | 4.13 | 458969 | 18724.09 | 2.46% |
| 2025-11-26 | 4.14 | 4.13 | -0.01 | -0.24% | 4.08 | 4.19 | 720740 | 29742.53 | 3.86% |
| 2025-11-25 | 4.10 | 4.14 | 0.05 | 1.22% | 4.06 | 4.17 | 484458 | 19985.12 | 2.59% |
| 2025-11-24 | 4.08 | 4.09 | 0.05 | 1.24% | 4.04 | 4.16 | 556676 | 22830.60 | 2.98% |
深证大盘股票行情在线 K线走势图
天健集团(000090)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
