天健集团(000090)股票信息
| 股票代码 | 000090 |
| 股票名称 | 天健集团 |
| 最新价/元 | 3.63 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.83 |
| 买入/元 | 3.63 |
| 卖出/元 | 3.64 |
| 昨收/元 | 3.60 |
| 今开/元 | 3.60 |
| 最高/元 | 3.65 |
| 最低/元 | 3.57 |
| 成交量/手 | 264508.67 |
| 成交额/万 | 9590.59 |
| 股净值/元 | 13.87 |
| 市净率 | 0.59 |
| 总市值/万 | 678281.99 |
| 流通值/万 | 678250.96 |
| 换手率/% | 1.42 |
| 入市日期 | 1999-07-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
天健集团(000090)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 3.60 | 3.63 | 0.03 | 0.83 | 264508.67 | 9590.59 | 1.42 |
| 2025-05-07 | 3.64 | 3.60 | 0.02 | 0.56 | 305651.64 | 11101.34 | 1.64 |
| 2025-05-06 | 3.58 | 3.58 | 0.02 | 0.56 | 229874.64 | 8228.29 | 1.23 |
| 2025-04-30 | 3.58 | 3.56 | -0.02 | -0.56 | 222036.16 | 7919.95 | 1.19 |
| 2025-04-29 | 3.71 | 3.58 | -0.14 | -3.76 | 402438.56 | 14473.04 | 2.15 |
| 2025-04-28 | 3.82 | 3.72 | -0.14 | -3.63 | 276598.72 | 10380.89 | 1.48 |
| 2025-04-25 | 3.85 | 3.86 | 0.01 | 0.26 | 218403.10 | 8491.96 | 1.17 |
| 2025-04-24 | 3.80 | 3.85 | 0.03 | 0.79 | 190545.66 | 7305.53 | 1.02 |
| 2025-04-23 | 3.93 | 3.82 | -0.10 | -2.55 | 282971.10 | 10918.12 | 1.51 |
| 2025-04-22 | 3.82 | 3.92 | 0.10 | 2.62 | 324218.80 | 12611.10 | 1.74 |
| 2025-04-21 | 3.81 | 3.82 | -0.01 | -0.26 | 168100.04 | 6428.71 | 0.90 |
| 2025-04-18 | 3.75 | 3.83 | 0.06 | 1.59 | 211617.66 | 8036.16 | 1.13 |
| 2025-04-17 | 3.66 | 3.77 | 0.09 | 2.45 | 251959.00 | 9492.64 | 1.35 |
| 2025-04-16 | 3.68 | 3.68 | 0.00 | 0.00 | 146776.32 | 5406.65 | 0.79 |
| 2025-04-15 | 3.66 | 3.68 | 0.01 | 0.27 | 118113.25 | 4335.37 | 0.63 |
| 2025-04-14 | 3.66 | 3.67 | 0.03 | 0.82 | 162218.42 | 5959.61 | 0.87 |
| 2025-04-11 | 3.66 | 3.64 | -0.05 | -1.36 | 163680.56 | 5966.40 | 0.88 |
| 2025-04-10 | 3.68 | 3.69 | 0.03 | 0.82 | 248717.60 | 9159.29 | 1.33 |
| 2025-04-09 | 3.56 | 3.66 | 0.07 | 1.95 | 287642.21 | 10312.11 | 1.54 |
| 2025-04-08 | 3.50 | 3.59 | 0.12 | 3.46 | 337591.73 | 12075.45 | 1.81 |
| 2025-04-07 | 3.75 | 3.47 | -0.38 | -9.87 | 332354.44 | 11933.68 | 1.78 |
| 2025-04-03 | 3.79 | 3.85 | 0.04 | 1.05 | 157326.34 | 6051.95 | 0.84 |
| 2025-04-02 | 3.81 | 3.81 | 0.00 | 0.00 | 106530.00 | 4056.49 | 0.57 |
| 2025-04-01 | 3.78 | 3.81 | 0.05 | 1.33 | 158907.85 | 6040.35 | 0.85 |
| 2025-03-31 | 3.82 | 3.76 | -0.09 | -2.34 | 234133.27 | 8907.54 | 1.25 |
| 2025-03-28 | 3.90 | 3.85 | -0.05 | -1.28 | 187813.85 | 7252.52 | 1.01 |
| 2025-03-27 | 3.91 | 3.90 | -0.02 | -0.51 | 112683.35 | 4395.37 | 0.60 |
| 2025-03-26 | 3.88 | 3.92 | 0.03 | 0.77 | 140990.39 | 5517.21 | 0.75 |
| 2025-03-25 | 3.86 | 3.89 | 0.03 | 0.78 | 155724.99 | 6025.57 | 0.83 |
| 2025-03-24 | 3.93 | 3.86 | -0.06 | -1.53 | 209458.01 | 8117.12 | 1.12 |
| 2025-03-21 | 3.91 | 3.92 | -0.01 | -0.25 | 185258.94 | 7278.18 | 0.99 |
| 2025-03-20 | 3.92 | 3.93 | 0.00 | 0.00 | 140757.20 | 5535.06 | 0.75 |
| 2025-03-19 | 3.95 | 3.93 | -0.02 | -0.51 | 126008.77 | 4950.76 | 0.67 |
| 2025-03-18 | 3.97 | 3.95 | -0.01 | -0.25 | 174380.11 | 6883.82 | 0.93 |
| 2025-03-17 | 3.92 | 3.96 | 0.05 | 1.28 | 256757.45 | 10163.08 | 1.37 |
| 2025-03-14 | 3.84 | 3.91 | 0.07 | 1.82 | 234444.10 | 9106.46 | 1.25 |
| 2025-03-13 | 3.85 | 3.84 | -0.02 | -0.52 | 186191.90 | 7137.83 | 1.00 |
| 2025-03-12 | 3.86 | 3.86 | 0.00 | 0.00 | 166082.08 | 6411.22 | 0.89 |
| 2025-03-11 | 3.85 | 3.86 | -0.01 | -0.26 | 175036.86 | 6713.96 | 0.94 |
| 2025-03-10 | 3.90 | 3.87 | -0.01 | -0.26 | 171723.45 | 6650.95 | 0.92 |
| 2025-03-07 | 3.92 | 3.88 | -0.04 | -1.02 | 138469.84 | 5387.16 | 0.74 |
| 2025-03-06 | 3.88 | 3.92 | 0.05 | 1.29 | 179994.30 | 7014.07 | 0.96 |
| 2025-03-05 | 3.91 | 3.87 | -0.04 | -1.02 | 177881.61 | 6868.82 | 0.95 |
| 2025-03-04 | 3.95 | 3.91 | -0.04 | -1.01 | 173075.60 | 6763.98 | 0.93 |
| 2025-03-03 | 3.97 | 3.95 | 0.00 | 0.00 | 231144.26 | 9174.07 | 1.24 |
| 2025-02-28 | 3.98 | 3.95 | -0.05 | -1.25 | 186378.65 | 7394.33 | 1.00 |
| 2025-02-27 | 3.96 | 4.00 | 0.02 | 0.50 | 200510.21 | 8020.09 | 1.07 |
| 2025-02-26 | 3.89 | 3.98 | 0.09 | 2.31 | 254025.67 | 10037.48 | 1.36 |
| 2025-02-25 | 3.95 | 3.89 | -0.08 | -2.02 | 210793.68 | 8242.69 | 1.13 |
| 2025-02-24 | 3.89 | 3.97 | 0.08 | 2.06 | 264171.24 | 10444.63 | 1.41 |
| 2025-02-21 | 3.91 | 3.89 | -0.02 | -0.51 | 174895.54 | 6795.70 | 0.94 |
| 2025-02-20 | 3.96 | 3.91 | -0.05 | -1.26 | 186116.27 | 7278.11 | 1.00 |
| 2025-02-19 | 3.96 | 3.96 | 0.00 | 0.00 | 134111.78 | 5309.63 | 0.72 |
| 2025-02-18 | 4.02 | 3.96 | -0.05 | -1.25 | 145676.36 | 5800.88 | 0.78 |
| 2025-02-17 | 3.98 | 4.01 | 0.03 | 0.75 | 242134.91 | 9695.20 | 1.30 |
| 2025-02-14 | 4.03 | 3.98 | -0.06 | -1.49 | 169297.98 | 6747.31 | 0.91 |
| 2025-02-13 | 3.97 | 4.04 | 0.06 | 1.51 | 280933.29 | 11285.78 | 1.50 |
| 2025-02-12 | 3.94 | 3.98 | 0.04 | 1.02 | 168619.45 | 6642.39 | 0.90 |
| 2025-02-11 | 4.01 | 3.94 | -0.06 | -1.50 | 148482.16 | 5868.96 | 0.79 |
| 2025-02-10 | 3.97 | 4.00 | 0.02 | 0.50 | 211138.26 | 8436.06 | 1.13 |
| 2025-02-07 | 3.89 | 3.98 | 0.08 | 2.05 | 231294.70 | 9154.09 | 1.24 |
| 2025-02-06 | 3.89 | 3.90 | -0.01 | -0.26 | 191383.99 | 7429.16 | 1.02 |
| 2025-02-05 | 4.00 | 3.91 | -0.08 | -2.01 | 191929.42 | 7564.99 | 1.03 |
| 2025-01-27 | 3.96 | 3.99 | 0.03 | 0.76 | 194242.35 | 7814.54 | 1.04 |
| 2025-01-24 | 3.93 | 3.96 | 0.03 | 0.76 | 196669.28 | 7780.94 | 1.05 |
| 2025-01-23 | 3.92 | 3.93 | 0.05 | 1.29 | 152745.99 | 6037.11 | 0.82 |
| 2025-01-22 | 3.94 | 3.88 | -0.08 | -2.02 | 122025.59 | 4749.71 | 0.65 |
| 2025-01-21 | 3.98 | 3.96 | 0.00 | 0.00 | 191184.20 | 7616.94 | 1.02 |
| 2025-01-20 | 3.93 | 3.96 | 0.04 | 1.02 | 178209.98 | 7065.53 | 0.95 |
| 2025-01-17 | 3.86 | 3.92 | 0.02 | 0.51 | 112247.91 | 4370.78 | 0.60 |
| 2025-01-16 | 3.89 | 3.90 | 0.02 | 0.52 | 153298.52 | 6007.46 | 0.82 |
| 2025-01-15 | 3.87 | 3.88 | -0.01 | -0.26 | 143715.07 | 5547.50 | 0.77 |
| 2025-01-14 | 3.80 | 3.89 | 0.09 | 2.37 | 168438.04 | 6479.14 | 0.90 |
| 2025-01-13 | 3.75 | 3.80 | -0.01 | -0.26 | 185554.63 | 7012.86 | 0.99 |
| 2025-01-10 | 3.91 | 3.81 | -0.09 | -2.31 | 161574.64 | 6223.13 | 0.86 |
| 2025-01-09 | 3.95 | 3.90 | -0.06 | -1.52 | 139178.91 | 5461.38 | 0.74 |
| 2025-01-08 | 4.02 | 3.96 | -0.07 | -1.74 | 181693.84 | 7211.48 | 0.97 |
| 2025-01-07 | 4.05 | 4.03 | -0.02 | -0.49 | 142248.25 | 5730.91 | 0.76 |
| 2025-01-06 | 3.98 | 4.05 | 0.05 | 1.25 | 236350.19 | 9526.63 | 1.26 |
| 2025-01-03 | 4.08 | 4.00 | -0.07 | -1.72 | 210309.40 | 8499.84 | 1.13 |
| 2025-01-02 | 4.11 | 4.07 | -0.04 | -0.97 | 259873.92 | 10734.63 | 1.39 |
| 2024-12-31 | 4.20 | 4.11 | -0.10 | -2.38 | 189029.39 | 7880.05 | 1.01 |
| 2024-12-30 | 4.23 | 4.21 | -0.02 | -0.47 | 166230.18 | 6942.84 | 0.89 |
| 2024-12-27 | 4.16 | 4.23 | 0.09 | 2.17 | 196731.20 | 8279.04 | 1.05 |
| 2024-12-26 | 4.15 | 4.14 | -0.02 | -0.48 | 126814.00 | 5275.00 | 0.68 |
| 2024-12-25 | 4.22 | 4.16 | -0.05 | -1.19 | 137097.22 | 5691.08 | 0.73 |
| 2024-12-24 | 4.15 | 4.21 | 0.07 | 1.69 | 172936.01 | 7238.25 | 0.93 |
| 2024-12-23 | 4.26 | 4.14 | -0.12 | -2.82 | 302511.19 | 12623.75 | 1.62 |
| 2024-12-20 | 4.30 | 4.26 | -0.06 | -1.39 | 203947.29 | 8729.82 | 1.09 |
| 2024-12-19 | 4.31 | 4.32 | -0.01 | -0.23 | 181036.79 | 7780.82 | 0.97 |
| 2024-12-18 | 4.38 | 4.33 | -0.02 | -0.46 | 212507.80 | 9310.58 | 1.14 |
| 2024-12-17 | 4.41 | 4.35 | -0.08 | -1.81 | 234505.18 | 10226.62 | 1.26 |
| 2024-12-16 | 4.46 | 4.43 | -0.02 | -0.45 | 217386.60 | 9664.74 | 1.16 |
| 2024-12-13 | 4.59 | 4.45 | -0.16 | -3.47 | 434335.00 | 19510.60 | 2.32 |
| 2024-12-12 | 4.59 | 4.61 | 0.04 | 0.88 | 334882.34 | 15366.21 | 1.79 |
| 2024-12-11 | 4.48 | 4.57 | 0.09 | 2.01 | 420934.00 | 19192.50 | 2.25 |
| 2024-12-10 | 4.63 | 4.48 | 0.02 | 0.45 | 438254.21 | 19923.11 | 2.35 |
| 2024-12-09 | 4.54 | 4.46 | -0.08 | -1.76 | 313699.15 | 14038.71 | 1.68 |
| 2024-12-06 | 4.48 | 4.54 | 0.10 | 2.25 | 376284.70 | 16964.90 | 2.01 |
| 2024-12-05 | 4.46 | 4.44 | -0.02 | -0.45 | 222301.47 | 9847.67 | 1.19 |
日K线
周K线
月K线
