天健集团（000090）历史行情
以下为天健集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.530 | 3.640 | 3.680 | 3.380 | 0.000 | 0.000% | 7,161.20万 | 2.53亿 | 3.833% |
| 2026-10-01 | 3.530 | 3.640 | 3.680 | 3.380 | 0.000 | 0.000% | 7,161.20万 | 2.53亿 | 3.833% |
| 2026-09-30 | 3.530 | 3.640 | 3.680 | 3.380 | 0.000 | 0.000% | 71.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.600 | 3.640 | 3.670 | 3.560 | 0.080 | 2.247% | 45.15万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.500 | 3.560 | 3.610 | 3.460 | 0.060 | 1.714% | 20.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.550 | 3.500 | 3.580 | 3.470 | -0.060 | -1.685% | 1,862.83万 | 0.65亿 | 0.997% |
| 2026-09-24 | 3.550 | 3.500 | 3.580 | 3.470 | -0.060 | -1.685% | 18.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.570 | 3.560 | 3.690 | 3.560 | -0.040 | -1.111% | 27.24万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.620 | 3.600 | 3.680 | 3.550 | -0.050 | -1.370% | 21.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.520 | 3.650 | 3.710 | 3.490 | 0.110 | 3.107% | 40.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.470 | 3.540 | 3.550 | 3.450 | 0.060 | 1.724% | 19.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.400 | 3.480 | 3.530 | 3.390 | 0.060 | 1.754% | 20.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.350 | 3.420 | 3.460 | 3.330 | 0.050 | 1.484% | 16.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.450 | 3.370 | 3.450 | 3.360 | -0.070 | -2.035% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.450 | 3.440 | 3.480 | 3.390 | -0.020 | -0.578% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.520 | 3.460 | 3.540 | 3.420 | -0.100 | -2.809% | 20.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.570 | 3.560 | 3.580 | 3.510 | -0.010 | -0.280% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.670 | 3.570 | 3.670 | 3.550 | -0.100 | -2.725% | 18.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.560 | 3.670 | 3.680 | 3.550 | 0.120 | 3.380% | 25.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.510 | 3.550 | 3.580 | 3.470 | 0.070 | 2.011% | 18.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.480 | 3.480 | 3.560 | 3.460 | 0.000 | 0.000% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.510 | 3.480 | 3.570 | 3.470 | -0.030 | -0.855% | 14.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.520 | 3.510 | 3.550 | 3.480 | -0.030 | -0.847% | 14.73万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.470 | 3.540 | 3.560 | 3.450 | 0.050 | 1.433% | 20.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.630 | 3.490 | 3.680 | 3.480 | -0.090 | -2.514% | 27.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.530 | 3.580 | 3.660 | 3.520 | 0.060 | 1.705% | 19.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.480 | 3.520 | 3.550 | 3.470 | 0.020 | 0.571% | 13.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.490 | 3.500 | 3.530 | 3.470 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.380 | 3.500 | 3.510 | 3.380 | 0.080 | 2.339% | 16.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.450 | 3.420 | 3.520 | 3.370 | -0.020 | -0.581% | 15.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.490 | 3.440 | 3.490 | 3.360 | -0.060 | -1.714% | 17.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.440 | 3.500 | 3.520 | 3.420 | 0.070 | 2.041% | 15.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.460 | 3.430 | 3.500 | 3.400 | -0.050 | -1.437% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.490 | 3.480 | 3.530 | 3.440 | 0.010 | 0.288% | 11.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.480 | 3.470 | 3.490 | 3.410 | -0.010 | -0.287% | 14.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.520 | 3.480 | 3.540 | 3.480 | -0.050 | -1.416% | 11.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.530 | 3.610 | 3.500 | -0.060 | -1.671% | 19.22万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.480 | 3.590 | 3.620 | 3.480 | 0.090 | 2.571% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.490 | 3.500 | 3.530 | 3.450 | 0.000 | 0.000% | 13.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.370 | 3.500 | 3.580 | 3.350 | 0.130 | 3.858% | 28.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.400 | 3.370 | 3.400 | 3.320 | -0.050 | -1.462% | 12.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.360 | 3.420 | 3.430 | 3.300 | 0.070 | 2.090% | 21.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.380 | 3.350 | 3.380 | 3.320 | -0.020 | -0.593% | 11.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.440 | 3.370 | 3.460 | 3.350 | -0.080 | -2.319% | 18.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.360 | 3.450 | 3.470 | 3.360 | 0.090 | 2.679% | 20.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.290 | 3.360 | 3.400 | 3.260 | 0.070 | 2.128% | 19.68万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.270 | 3.290 | 3.320 | 3.260 | 0.000 | 0.000% | 15.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.230 | 3.290 | 3.320 | 3.230 | 0.050 | 1.543% | 16.11万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.250 | 3.240 | 3.290 | 3.220 | -0.030 | -0.917% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.230 | 3.270 | 3.300 | 3.200 | 0.030 | 0.926% | 14.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.270 | 3.240 | 3.310 | 3.220 | -0.040 | -1.220% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.230 | 3.280 | 3.310 | 3.220 | 0.040 | 1.235% | 14.32万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.250 | 3.240 | 3.250 | 3.190 | 0.010 | 0.310% | 14.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.230 | 3.230 | 3.260 | 3.190 | 0.016 | 0.498% | 19.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.244 | 3.214 | 3.254 | 3.174 | 0.020 | 0.626% | 20.84万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.244 | 3.194 | 3.334 | 3.184 | -0.060 | -1.844% | 25.13万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.134 | 3.254 | 3.364 | 3.104 | 0.110 | 3.499% | 34.02万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.074 | 3.144 | 3.184 | 3.014 | -0.050 | -1.565% | 25.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.174 | 3.194 | 3.214 | 3.134 | 0.010 | 0.314% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.184 | 3.184 | 3.264 | 3.144 | -0.030 | -0.933% | 21.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.014 | 3.214 | 3.314 | 2.984 | 0.200 | 6.636% | 40.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.024 | 3.014 | 3.064 | 2.984 | -0.020 | -0.659% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.994 | 3.034 | 3.064 | 2.974 | 0.030 | 0.999% | 14.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.054 | 3.004 | 3.074 | 2.984 | -0.060 | -1.958% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.064 | 3.064 | 3.084 | 3.024 | 0.010 | 0.327% | 14.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.024 | 3.054 | 3.074 | 3.014 | 0.040 | 1.327% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.044 | 3.014 | 3.094 | 3.004 | -0.040 | -1.310% | 14.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.984 | 3.054 | 3.084 | 2.964 | 0.080 | 2.690% | 21.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.054 | 2.974 | 3.074 | 2.944 | -0.100 | -3.253% | 21.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.114 | 3.074 | 3.114 | 2.994 | -0.040 | -1.285% | 21.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.174 | 3.114 | 3.194 | 3.114 | -0.070 | -2.198% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.204 | 3.184 | 3.234 | 3.144 | -0.020 | -0.624% | 16.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.304 | 3.204 | 3.334 | 3.174 | -0.110 | -3.319% | 21.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.274 | 3.314 | 3.364 | 3.264 | 0.020 | 0.607% | 20.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.354 | 3.294 | 3.364 | 3.164 | -0.060 | -1.789% | 30.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.404 | 3.354 | 3.424 | 3.314 | -0.060 | -1.757% | 19.71万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.514 | 3.414 | 3.514 | 3.394 | -0.100 | -2.846% | 23.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.564 | 3.514 | 3.584 | 3.474 | -0.080 | -2.226% | 27.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.554 | 3.594 | 3.604 | 3.524 | 0.020 | 0.560% | 31.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.504 | 3.574 | 3.724 | 3.474 | 0.060 | 1.707% | 56.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.474 | 3.514 | 3.554 | 3.414 | 0.010 | 0.285% | 37.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.394 | 3.504 | 3.534 | 3.364 | 0.090 | 2.636% | 45.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.384 | 3.414 | 3.434 | 3.294 | 0.090 | 2.708% | 38.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.384 | 3.324 | 3.464 | 3.294 | -0.150 | -4.318% | 54.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.574 | 3.474 | 3.794 | 3.454 | -0.010 | -0.287% | 72.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.534 | 3.484 | 3.644 | 3.464 | -0.070 | -1.970% | 49.82万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.644 | 3.554 | 3.654 | 3.494 | -0.110 | -3.002% | 63.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.754 | 3.664 | 3.794 | 3.624 | -0.170 | -4.434% | 90.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.804 | 3.834 | 3.974 | 3.614 | 0.020 | 0.524% | 151.15万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.494 | 3.814 | 3.814 | 3.474 | 0.350 | 10.104% | 124.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.184 | 3.464 | 3.464 | 3.164 | 0.320 | 10.178% | 30.18万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.244 | 3.144 | 3.244 | 3.144 | -0.100 | -3.083% | 18.19万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.274 | 3.244 | 3.284 | 3.224 | -0.050 | -1.518% | 11.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.284 | 3.294 | 3.304 | 3.254 | 0.020 | 0.611% | 11.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.244 | 3.274 | 3.294 | 3.224 | 0.040 | 1.237% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.334 | 3.234 | 3.364 | 3.224 | -0.100 | -2.999% | 17.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.384 | 3.334 | 3.384 | 3.314 | -0.050 | -1.478% | 11.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.374 | 3.384 | 3.394 | 3.334 | 0.020 | 0.595% | 13.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.364 | 3.364 | 3.384 | 3.324 | -0.020 | -0.591% | 16.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.424 | 3.384 | 3.454 | 3.374 | -0.040 | -1.168% | 17.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.524 | 3.424 | 3.534 | 3.424 | -0.080 | -2.283% | 20.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.534 | 3.504 | 3.554 | 3.484 | -0.040 | -1.129% | 20.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.534 | 3.544 | 3.594 | 3.514 | -0.010 | -0.281% | 21.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.504 | 3.554 | 3.584 | 3.484 | 0.050 | 1.427% | 27.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.484 | 3.504 | 3.524 | 3.474 | 0.010 | 0.286% | 16.34万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.514 | 3.494 | 3.534 | 3.474 | -0.010 | -0.285% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.484 | 3.504 | 3.534 | 3.474 | 0.020 | 0.574% | 20.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.504 | 3.484 | 3.514 | 3.454 | 0.020 | 0.577% | 23.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.434 | 3.464 | 3.494 | 3.424 | -0.010 | -0.288% | 33.28万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.474 | 3.474 | 3.514 | 3.444 | -0.030 | -0.856% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.484 | 3.504 | 3.504 | 3.424 | 0.020 | 0.574% | 18.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.544 | 3.484 | 3.564 | 3.474 | -0.070 | -1.970% | 22.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.614 | 3.554 | 3.614 | 3.534 | -0.060 | -1.660% | 25.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.654 | 3.614 | 3.684 | 3.604 | -0.060 | -1.633% | 17.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.604 | 3.674 | 3.694 | 3.594 | 0.080 | 2.226% | 27.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.624 | 3.594 | 3.634 | 3.574 | -0.030 | -0.828% | 15.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.614 | 3.624 | 3.664 | 3.614 | 0.010 | 0.277% | 18.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.604 | 3.614 | 3.624 | 3.584 | 0.010 | 0.277% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.624 | 3.604 | 3.644 | 3.594 | -0.030 | -0.826% | 15.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.584 | 3.634 | 3.634 | 3.574 | 0.050 | 1.395% | 21.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.564 | 3.584 | 3.614 | 3.544 | 0.010 | 0.280% | 15.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.564 | 3.574 | 3.604 | 3.554 | 0.030 | 0.847% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.584 | 3.544 | 3.594 | 3.534 | -0.060 | -1.665% | 14.07万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.554 | 3.604 | 3.614 | 3.544 | 0.080 | 2.270% | 19.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.454 | 3.524 | 3.524 | 3.434 | 0.000 | 0.000% | 13.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.534 | 3.464 | 3.554 | 3.444 | 0.000 | 0.000% | 19.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.594 | 3.544 | 3.594 | 3.524 | 0.000 | 0.000% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.614 | 3.584 | 3.634 | 3.564 | 0.000 | 0.000% | 17.93万 | 0.00亿 | 0.000% |