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 | 4.04 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.94 |
| 买入/元 | 4.04 |
| 卖出/元 | 4.05 |
| 昨收/元 | 4.12 |
| 今开/元 | 4.15 |
| 最高/元 | 4.17 |
| 最低/元 | 4.02 |
| 成交量/手 | 148802.16 |
| 成交额/万 | 6059.63 |
| 股净值/元 | 5.46 |
| 市净率 | 0.66 |
| 总市值/万 | 754892.36 |
| 流通值/万 | 754857.81 |
| 换手率/% | 0.80 |
| 入市日期 | 1999-07-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.15 | 4.04 | -0.08 | -1.94 | 148802.16 | 6059.63 | 0.80 |
| 2024-07-03 | 4.09 | 4.12 | 0.02 | 0.49 | 147232.10 | 6105.32 | 0.79 |
| 2024-07-02 | 4.10 | 4.10 | -0.01 | -0.24 | 176401.95 | 7257.41 | 0.94 |
| 2024-07-01 | 4.00 | 4.11 | 0.09 | 2.24 | 183282.25 | 7476.23 | 0.98 |
| 2024-06-28 | 4.02 | 4.02 | -0.01 | -0.25 | 144578.66 | 5848.38 | 0.77 |
| 2024-06-27 | 4.05 | 4.03 | -0.04 | -0.98 | 96432.26 | 3910.22 | 0.52 |
| 2024-06-26 | 4.00 | 4.07 | 0.05 | 1.24 | 130025.04 | 5224.78 | 0.70 |
| 2024-06-25 | 3.99 | 4.02 | 0.03 | 0.75 | 144871.58 | 5811.85 | 0.78 |
| 2024-06-24 | 4.08 | 3.99 | -0.09 | -2.21 | 169354.61 | 6776.08 | 0.91 |
| 2024-06-21 | 4.10 | 4.08 | 0.00 | 0.00 | 114123.82 | 4668.80 | 0.61 |
| 2024-06-20 | 4.20 | 4.08 | -0.13 | -3.09 | 240137.24 | 9925.01 | 1.29 |
| 2024-06-19 | 4.22 | 4.21 | -0.01 | -0.24 | 120822.52 | 5107.82 | 0.65 |
| 2024-06-18 | 4.21 | 4.22 | 0.02 | 0.48 | 99018.92 | 4175.98 | 0.53 |
| 2024-06-17 | 4.20 | 4.20 | -0.03 | -0.71 | 112656.01 | 4737.08 | 0.60 |
| 2024-06-14 | 4.16 | 4.23 | 0.05 | 1.20 | 162763.73 | 6834.24 | 0.87 |
| 2024-06-13 | 4.24 | 4.18 | -0.04 | -0.95 | 167476.41 | 7018.00 | 0.90 |
| 2024-06-12 | 4.21 | 4.22 | 0.00 | 0.00 | 147073.20 | 6206.20 | 0.79 |
| 2024-06-11 | 4.24 | 4.22 | -0.04 | -0.94 | 226105.80 | 9505.38 | 1.21 |
| 2024-06-07 | 4.22 | 4.26 | 0.05 | 1.19 | 160594.60 | 6821.75 | 0.86 |
| 2024-06-06 | 4.26 | 4.21 | -0.07 | -1.64 | 211444.97 | 8950.91 | 1.13 |
| 2024-06-05 | 4.34 | 4.28 | -0.08 | -1.84 | 166629.45 | 7164.17 | 0.89 |
| 2024-06-04 | 4.28 | 4.36 | 0.06 | 1.40 | 210845.18 | 9142.24 | 1.13 |
| 2024-06-03 | 4.38 | 4.30 | -0.07 | -1.60 | 245124.21 | 10555.64 | 1.31 |
| 2024-05-31 | 4.38 | 4.37 | -0.01 | -0.23 | 207809.23 | 9093.34 | 1.11 |
| 2024-05-30 | 4.42 | 4.38 | -0.06 | -1.35 | 308195.37 | 13507.73 | 1.65 |
| 2024-05-29 | 4.44 | 4.44 | 0.00 | 0.00 | 276875.18 | 12381.40 | 1.48 |
| 2024-05-28 | 4.55 | 4.44 | -0.09 | -1.99 | 322395.11 | 14500.14 | 1.73 |
| 2024-05-27 | 4.56 | 4.53 | -0.03 | -0.66 | 331322.00 | 14894.60 | 1.77 |
| 2024-05-24 | 4.65 | 4.56 | -0.12 | -2.56 | 369154.38 | 16976.48 | 1.98 |
| 2024-05-23 | 4.77 | 4.68 | -0.13 | -2.70 | 499216.70 | 23501.89 | 2.67 |
| 2024-05-22 | 4.76 | 4.81 | 0.05 | 1.05 | 680105.56 | 33045.21 | 3.64 |
| 2024-05-21 | 4.76 | 4.76 | -0.02 | -0.42 | 326650.12 | 15568.49 | 1.75 |
| 2024-05-20 | 4.94 | 4.78 | -0.16 | -3.24 | 707827.79 | 34089.45 | 3.79 |
| 2024-05-17 | 4.74 | 4.94 | 0.25 | 5.33 | 1065721.00 | 51187.86 | 5.70 |
| 2024-05-16 | 4.51 | 4.69 | 0.17 | 3.76 | 708781.99 | 33213.79 | 3.79 |
| 2024-05-15 | 4.42 | 4.52 | 0.09 | 2.03 | 568872.39 | 25718.92 | 3.04 |
| 2024-05-14 | 4.45 | 4.43 | -0.02 | -0.45 | 207598.47 | 9216.30 | 1.11 |
| 2024-05-13 | 4.47 | 4.45 | -0.04 | -0.89 | 309800.79 | 13746.87 | 1.66 |
| 2024-05-10 | 4.41 | 4.49 | 0.10 | 2.28 | 465395.72 | 20724.43 | 2.49 |
| 2024-05-09 | 4.38 | 4.39 | 0.02 | 0.46 | 216394.65 | 9525.86 | 1.16 |
| 2024-05-08 | 4.46 | 4.37 | -0.12 | -2.67 | 265926.56 | 11711.73 | 1.42 |
| 2024-05-07 | 4.44 | 4.49 | 0.06 | 1.35 | 332047.73 | 14827.71 | 1.78 |
| 2024-05-06 | 4.46 | 4.43 | 0.06 | 1.37 | 355265.63 | 15922.78 | 1.90 |
| 2024-04-30 | 4.53 | 4.37 | -0.17 | -3.74 | 385159.18 | 17101.88 | 2.06 |
| 2024-04-29 | 4.30 | 4.54 | 0.20 | 4.61 | 585457.29 | 26138.08 | 3.13 |
| 2024-04-26 | 4.35 | 4.34 | -0.16 | -3.56 | 644342.53 | 27381.79 | 3.45 |
| 2024-04-25 | 4.50 | 4.50 | 0.00 | 0.00 | 143550.45 | 6450.41 | 0.77 |
| 2024-04-24 | 4.50 | 4.50 | -0.01 | -0.22 | 168664.78 | 7568.93 | 0.90 |
| 2024-04-23 | 4.48 | 4.51 | 0.02 | 0.45 | 193010.74 | 8720.70 | 1.03 |
| 2024-04-22 | 4.57 | 4.49 | -0.08 | -1.75 | 270084.88 | 12214.67 | 1.45 |
| 2024-04-19 | 4.54 | 4.57 | 0.03 | 0.66 | 231098.23 | 10540.33 | 1.24 |
| 2024-04-18 | 4.58 | 4.54 | -0.05 | -1.09 | 305696.25 | 13959.72 | 1.64 |
| 2024-04-17 | 4.40 | 4.59 | 0.21 | 4.80 | 475811.27 | 21449.69 | 2.55 |
| 2024-04-16 | 4.35 | 4.38 | 0.02 | 0.46 | 308310.01 | 13500.08 | 1.65 |
| 2024-04-15 | 4.33 | 4.36 | 0.01 | 0.23 | 258413.25 | 11200.95 | 1.38 |
| 2024-04-12 | 4.46 | 4.35 | -0.11 | -2.47 | 222249.95 | 9759.88 | 1.19 |
| 2024-04-11 | 4.44 | 4.46 | 0.02 | 0.45 | 237712.29 | 10553.95 | 1.27 |
| 2024-04-10 | 4.56 | 4.44 | -0.11 | -2.42 | 239588.35 | 10705.78 | 1.28 |
| 2024-04-09 | 4.55 | 4.55 | 0.00 | 0.00 | 142050.64 | 6471.46 | 0.76 |
| 2024-04-08 | 4.62 | 4.55 | -0.11 | -2.36 | 249117.35 | 11407.18 | 1.33 |
| 2024-04-03 | 4.63 | 4.66 | 0.02 | 0.43 | 182715.85 | 8469.22 | 0.98 |
| 2024-04-02 | 4.63 | 4.64 | 0.01 | 0.22 | 200756.09 | 9292.24 | 1.07 |
| 2024-04-01 | 4.52 | 4.63 | 0.09 | 1.98 | 251957.66 | 11601.43 | 1.35 |
| 2024-03-29 | 4.59 | 4.54 | -0.05 | -1.09 | 247179.98 | 11224.15 | 1.32 |
| 2024-03-28 | 4.55 | 4.59 | 0.03 | 0.66 | 210719.51 | 9680.88 | 1.13 |
| 2024-03-27 | 4.73 | 4.56 | -0.18 | -3.80 | 388310.58 | 17982.11 | 2.08 |
| 2024-03-26 | 4.63 | 4.74 | 0.11 | 2.38 | 361492.04 | 16969.93 | 1.93 |
| 2024-03-25 | 4.61 | 4.63 | 0.02 | 0.43 | 292135.03 | 13568.66 | 1.56 |
| 2024-03-22 | 4.67 | 4.61 | -0.06 | -1.29 | 225396.46 | 10403.59 | 1.21 |
| 2024-03-21 | 4.67 | 4.67 | 0.00 | 0.00 | 199190.42 | 9329.80 | 1.07 |
| 2024-03-20 | 4.65 | 4.67 | 0.00 | 0.00 | 209493.43 | 9715.74 | 1.12 |
| 2024-03-19 | 4.68 | 4.67 | -0.03 | -0.64 | 178040.78 | 8328.93 | 0.95 |
| 2024-03-18 | 4.71 | 4.70 | 0.01 | 0.21 | 252085.65 | 11811.48 | 1.35 |
| 2024-03-15 | 4.68 | 4.69 | 0.00 | 0.00 | 249462.31 | 11659.26 | 1.34 |
| 2024-03-14 | 4.59 | 4.69 | 0.10 | 2.18 | 511847.40 | 23920.43 | 2.74 |
| 2024-03-13 | 4.61 | 4.59 | -0.06 | -1.29 | 350157.67 | 15984.87 | 1.87 |
| 2024-03-12 | 4.51 | 4.65 | 0.13 | 2.88 | 438325.36 | 20104.89 | 2.35 |
| 2024-03-11 | 4.45 | 4.52 | 0.08 | 1.80 | 200027.67 | 8966.32 | 1.07 |
| 2024-03-08 | 4.47 | 4.44 | -0.02 | -0.45 | 158340.45 | 7031.99 | 0.85 |
| 2024-03-07 | 4.50 | 4.46 | -0.03 | -0.67 | 203556.65 | 9165.07 | 1.09 |
| 2024-03-06 | 4.46 | 4.49 | -0.01 | -0.22 | 166283.06 | 7467.33 | 0.89 |
| 2024-03-05 | 4.50 | 4.50 | -0.03 | -0.66 | 273860.59 | 12273.55 | 1.47 |
| 2024-03-04 | 4.62 | 4.53 | -0.12 | -2.58 | 361496.77 | 16406.99 | 1.93 |
| 2024-03-01 | 4.66 | 4.65 | -0.01 | -0.22 | 268983.84 | 12496.30 | 1.44 |
| 2024-02-29 | 4.54 | 4.66 | 0.11 | 2.42 | 304689.19 | 14033.82 | 1.63 |
| 2024-02-28 | 4.69 | 4.55 | -0.12 | -2.57 | 480222.99 | 22433.40 | 2.57 |
| 2024-02-27 | 4.60 | 4.67 | 0.05 | 1.08 | 311658.55 | 14473.00 | 1.67 |
| 2024-02-26 | 4.69 | 4.62 | -0.09 | -1.91 | 374696.06 | 17400.98 | 2.01 |
| 2024-02-23 | 4.71 | 4.71 | 0.03 | 0.64 | 297823.71 | 13986.27 | 1.59 |
| 2024-02-22 | 4.70 | 4.68 | -0.06 | -1.27 | 460911.16 | 21532.49 | 2.47 |
| 2024-02-21 | 4.62 | 4.74 | 0.11 | 2.38 | 574819.43 | 27191.41 | 3.08 |
| 2024-02-20 | 4.63 | 4.63 | 0.00 | 0.00 | 379548.76 | 17531.94 | 2.03 |
| 2024-02-19 | 4.64 | 4.63 | 0.02 | 0.43 | 438647.58 | 20226.30 | 2.35 |
| 2024-02-08 | 4.50 | 4.61 | 0.15 | 3.36 | 550625.91 | 25225.35 | 2.95 |
| 2024-02-07 | 4.40 | 4.46 | 0.08 | 1.83 | 477500.91 | 21257.11 | 2.56 |
| 2024-02-06 | 4.15 | 4.38 | 0.16 | 3.79 | 548999.77 | 23320.24 | 2.94 |
| 2024-02-05 | 4.40 | 4.22 | -0.23 | -5.17 | 362773.42 | 15361.96 | 1.94 |
| 2024-01-26 | 4.68 | 4.77 | 0.07 | 1.49 | 863875.65 | 41379.20 | 4.62 |
| 2024-01-25 | 4.43 | 4.70 | 0.26 | 5.86 | 786027.43 | 36383.61 | 4.21 |
| 2024-01-24 | 4.33 | 4.44 | 0.10 | 2.30 | 388599.53 | 16992.21 | 2.08 |
日K线
周K线
月K线
