天健集团
SZ000090 Forward-adjusted MAIN
3.64
0.00
(0.00%)
Open
3.53
High
3.68
Low
3.38
Prev close
3.64
Amplitude
8.24%
Volume
7,161.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.58
MA10
3.56
MA20
3.53
MA60
3.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.53 | 3.68 | 3.38 | 3.64 | 7,161万 |
| 2 | 2026-09-29 | 3.60 | 3.67 | 3.56 | 3.64 | 4,515万 |
| 3 | 2026-09-28 | 3.50 | 3.61 | 3.46 | 3.56 | 2,084万 |
| 4 | 2026-09-24 | 3.55 | 3.58 | 3.47 | 3.50 | 1,863万 |
| 5 | 2026-09-23 | 3.57 | 3.69 | 3.56 | 3.56 | 2,724万 |
| 6 | 2026-09-22 | 3.62 | 3.68 | 3.55 | 3.60 | 2,169万 |
| 7 | 2026-09-21 | 3.52 | 3.71 | 3.49 | 3.65 | 4,040万 |
| 8 | 2026-09-18 | 3.47 | 3.55 | 3.45 | 3.54 | 1,941万 |
| 9 | 2026-09-17 | 3.40 | 3.53 | 3.39 | 3.48 | 2,026万 |
| 10 | 2026-09-16 | 3.35 | 3.46 | 3.33 | 3.42 | 1,643万 |
| 11 | 2026-09-15 | 3.45 | 3.45 | 3.36 | 3.37 | 1,081万 |
| 12 | 2026-09-14 | 3.45 | 3.48 | 3.39 | 3.44 | 1,467万 |
52W
Data range
2.94
36.6%
4.84
High/low over the last 250 trading days, and where the price sits.
← Stocks