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 |
|---|
| 2025-04-30 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.61 | 222036 | 7919.95 | 1.19% |
| 2025-04-29 | 3.71 | 3.58 | -0.14 | -3.76% | 3.55 | 3.71 | 402439 | 14473.04 | 2.15% |
| 2025-04-28 | 3.82 | 3.72 | -0.14 | -3.63% | 3.70 | 3.85 | 276599 | 10380.89 | 1.48% |
| 2025-04-25 | 3.85 | 3.86 | 0.01 | 0.26% | 3.84 | 3.93 | 218403 | 8491.96 | 1.17% |
| 2025-04-24 | 3.80 | 3.85 | 0.03 | 0.79% | 3.79 | 3.87 | 190546 | 7305.53 | 1.02% |
| 2025-04-23 | 3.93 | 3.82 | -0.10 | -2.55% | 3.82 | 3.95 | 282971 | 10918.12 | 1.51% |
| 2025-04-22 | 3.82 | 3.92 | 0.10 | 2.62% | 3.82 | 3.94 | 324219 | 12611.10 | 1.74% |
| 2025-04-21 | 3.81 | 3.82 | -0.01 | -0.26% | 3.79 | 3.86 | 168100 | 6428.71 | 0.90% |
| 2025-04-18 | 3.75 | 3.83 | 0.06 | 1.59% | 3.74 | 3.85 | 211618 | 8036.16 | 1.13% |
| 2025-04-17 | 3.66 | 3.77 | 0.09 | 2.45% | 3.65 | 3.82 | 251959 | 9492.64 | 1.35% |
| 2025-04-16 | 3.68 | 3.68 | 0.00 | 0.00% | 3.65 | 3.73 | 146776 | 5406.65 | 0.79% |
| 2025-04-15 | 3.66 | 3.68 | 0.01 | 0.27% | 3.65 | 3.69 | 118113 | 4335.37 | 0.63% |
| 2025-04-14 | 3.66 | 3.67 | 0.03 | 0.82% | 3.65 | 3.70 | 162218 | 5959.61 | 0.87% |
| 2025-04-11 | 3.66 | 3.64 | -0.05 | -1.36% | 3.62 | 3.68 | 163681 | 5966.40 | 0.88% |
| 2025-04-10 | 3.68 | 3.69 | 0.03 | 0.82% | 3.64 | 3.72 | 248718 | 9159.29 | 1.33% |
| 2025-04-09 | 3.56 | 3.66 | 0.07 | 1.95% | 3.45 | 3.68 | 287642 | 10312.11 | 1.54% |
| 2025-04-08 | 3.50 | 3.59 | 0.12 | 3.46% | 3.50 | 3.64 | 337592 | 12075.45 | 1.81% |
| 2025-04-07 | 3.75 | 3.47 | -0.38 | -9.87% | 3.47 | 3.76 | 332354 | 11933.68 | 1.78% |
| 2025-04-03 | 3.79 | 3.85 | 0.04 | 1.05% | 3.78 | 3.88 | 157326 | 6051.95 | 0.84% |
| 2025-04-02 | 3.81 | 3.81 | 0.00 | 0.00% | 3.79 | 3.83 | 106530 | 4056.49 | 0.57% |
| 2025-04-01 | 3.78 | 3.81 | 0.05 | 1.33% | 3.76 | 3.82 | 158908 | 6040.35 | 0.85% |
| 2025-03-31 | 3.82 | 3.76 | -0.09 | -2.34% | 3.75 | 3.87 | 234133 | 8907.54 | 1.25% |
| 2025-03-28 | 3.90 | 3.85 | -0.05 | -1.28% | 3.83 | 3.91 | 187814 | 7252.52 | 1.01% |
| 2025-03-27 | 3.91 | 3.90 | -0.02 | -0.51% | 3.87 | 3.93 | 112683 | 4395.37 | 0.60% |
| 2025-03-26 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 140990 | 5517.21 | 0.75% |
| 2025-03-25 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.90 | 155725 | 6025.57 | 0.83% |
| 2025-03-24 | 3.93 | 3.86 | -0.06 | -1.53% | 3.83 | 3.93 | 209458 | 8117.12 | 1.12% |
| 2025-03-21 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.96 | 185259 | 7278.18 | 0.99% |
| 2025-03-20 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.96 | 140757 | 5535.06 | 0.75% |
| 2025-03-19 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.96 | 126009 | 4950.76 | 0.67% |
| 2025-03-18 | 3.97 | 3.95 | -0.01 | -0.25% | 3.92 | 3.98 | 174380 | 6883.82 | 0.93% |
| 2025-03-17 | 3.92 | 3.96 | 0.05 | 1.28% | 3.91 | 3.98 | 256757 | 10163.08 | 1.37% |
| 2025-03-14 | 3.84 | 3.91 | 0.07 | 1.82% | 3.84 | 3.91 | 234444 | 9106.46 | 1.25% |
| 2025-03-13 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.87 | 186192 | 7137.82 | 1.00% |
| 2025-03-12 | 3.86 | 3.86 | 0.00 | 0.00% | 3.84 | 3.88 | 166082 | 6411.22 | 0.89% |
| 2025-03-11 | 3.85 | 3.86 | -0.01 | -0.26% | 3.81 | 3.87 | 175037 | 6713.96 | 0.94% |
| 2025-03-10 | 3.90 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 171723 | 6650.95 | 0.92% |
| 2025-03-07 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.92 | 138470 | 5387.16 | 0.74% |
| 2025-03-06 | 3.88 | 3.92 | 0.05 | 1.29% | 3.84 | 3.94 | 179994 | 7014.07 | 0.96% |
| 2025-03-05 | 3.91 | 3.87 | -0.04 | -1.02% | 3.83 | 3.91 | 177882 | 6868.82 | 0.95% |
| 2025-03-04 | 3.95 | 3.91 | -0.04 | -1.01% | 3.88 | 3.95 | 173076 | 6763.98 | 0.93% |
| 2025-03-03 | 3.97 | 3.95 | 0.00 | 0.00% | 3.93 | 4.03 | 231144 | 9174.07 | 1.24% |
| 2025-02-28 | 3.98 | 3.95 | -0.05 | -1.25% | 3.94 | 4.03 | 186379 | 7394.33 | 1.00% |
| 2025-02-27 | 3.96 | 4.00 | 0.02 | 0.50% | 3.96 | 4.07 | 200510 | 8020.09 | 1.07% |
| 2025-02-26 | 3.89 | 3.98 | 0.09 | 2.31% | 3.89 | 3.98 | 254026 | 10037.48 | 1.36% |
| 2025-02-25 | 3.95 | 3.89 | -0.08 | -2.02% | 3.88 | 3.96 | 210794 | 8242.69 | 1.13% |
| 2025-02-24 | 3.89 | 3.97 | 0.08 | 2.06% | 3.87 | 3.99 | 264171 | 10444.63 | 1.41% |
| 2025-02-21 | 3.91 | 3.89 | -0.02 | -0.51% | 3.85 | 3.93 | 174896 | 6795.70 | 0.94% |
| 2025-02-20 | 3.96 | 3.91 | -0.05 | -1.26% | 3.88 | 3.96 | 186116 | 7278.11 | 1.00% |
| 2025-02-19 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 4.00 | 134112 | 5309.63 | 0.72% |
| 2025-02-18 | 4.02 | 3.96 | -0.05 | -1.25% | 3.94 | 4.02 | 145676 | 5800.88 | 0.78% |
| 2025-02-17 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.05 | 242135 | 9695.20 | 1.30% |
| 2025-02-14 | 4.03 | 3.98 | -0.06 | -1.49% | 3.95 | 4.05 | 169298 | 6747.31 | 0.91% |
| 2025-02-13 | 3.97 | 4.04 | 0.06 | 1.51% | 3.96 | 4.06 | 280933 | 11285.78 | 1.50% |
| 2025-02-12 | 3.94 | 3.98 | 0.04 | 1.02% | 3.90 | 3.98 | 168619 | 6642.39 | 0.90% |
| 2025-02-11 | 4.01 | 3.94 | -0.06 | -1.50% | 3.93 | 4.02 | 148482 | 5868.96 | 0.79% |
| 2025-02-10 | 3.97 | 4.00 | 0.02 | 0.50% | 3.96 | 4.02 | 211138 | 8436.06 | 1.13% |
| 2025-02-07 | 3.89 | 3.98 | 0.08 | 2.05% | 3.87 | 4.00 | 231295 | 9154.09 | 1.24% |
| 2025-02-06 | 3.89 | 3.90 | -0.01 | -0.26% | 3.84 | 3.92 | 191384 | 7429.16 | 1.02% |
| 2025-02-05 | 4.00 | 3.91 | -0.08 | -2.01% | 3.89 | 4.02 | 191929 | 7564.99 | 1.03% |
| 2025-01-27 | 3.96 | 3.99 | 0.03 | 0.76% | 3.96 | 4.08 | 194242 | 7814.54 | 1.04% |
| 2025-01-24 | 3.93 | 3.96 | 0.03 | 0.76% | 3.90 | 4.01 | 196669 | 7780.94 | 1.05% |
| 2025-01-23 | 3.92 | 3.93 | 0.05 | 1.29% | 3.92 | 3.99 | 152746 | 6037.11 | 0.82% |
| 2025-01-22 | 3.94 | 3.88 | -0.08 | -2.02% | 3.86 | 3.95 | 122026 | 4749.71 | 0.65% |
| 2025-01-21 | 3.98 | 3.96 | 0.00 | 0.00% | 3.94 | 4.05 | 191184 | 7616.94 | 1.02% |
| 2025-01-20 | 3.93 | 3.96 | 0.04 | 1.02% | 3.90 | 4.00 | 178210 | 7065.53 | 0.95% |
| 2025-01-17 | 3.86 | 3.92 | 0.02 | 0.51% | 3.82 | 3.93 | 112248 | 4370.78 | 0.60% |
| 2025-01-16 | 3.89 | 3.90 | 0.02 | 0.52% | 3.87 | 3.98 | 153299 | 6007.46 | 0.82% |
| 2025-01-15 | 3.87 | 3.88 | -0.01 | -0.26% | 3.82 | 3.90 | 143715 | 5547.50 | 0.77% |
| 2025-01-14 | 3.80 | 3.89 | 0.09 | 2.37% | 3.79 | 3.89 | 168438 | 6479.14 | 0.90% |
| 2025-01-13 | 3.75 | 3.80 | -0.01 | -0.26% | 3.74 | 3.81 | 185555 | 7012.85 | 0.99% |
| 2025-01-10 | 3.91 | 3.81 | -0.09 | -2.31% | 3.80 | 3.93 | 161575 | 6223.12 | 0.86% |
| 2025-01-09 | 3.95 | 3.90 | -0.06 | -1.52% | 3.90 | 3.96 | 139179 | 5461.38 | 0.74% |
| 2025-01-08 | 4.02 | 3.96 | -0.07 | -1.74% | 3.91 | 4.03 | 181694 | 7211.48 | 0.97% |
| 2025-01-07 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.08 | 142248 | 5730.91 | 0.76% |
| 2025-01-06 | 3.98 | 4.05 | 0.05 | 1.25% | 3.95 | 4.09 | 236350 | 9526.63 | 1.26% |
| 2025-01-03 | 4.08 | 4.00 | -0.07 | -1.72% | 3.98 | 4.10 | 210309 | 8499.84 | 1.13% |
| 2025-01-02 | 4.11 | 4.07 | -0.04 | -0.97% | 4.03 | 4.21 | 259874 | 10734.63 | 1.39% |
| 2024-12-31 | 4.20 | 4.11 | -0.10 | -2.38% | 4.11 | 4.25 | 189029 | 7880.05 | 1.01% |
| 2024-12-30 | 4.23 | 4.21 | -0.02 | -0.47% | 4.14 | 4.23 | 166230 | 6942.84 | 0.89% |
深证大盘股票行情在线 K线走势图
