天健集团
sz000090 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.54
涨跌幅
-1.12%
成交量
21,989,600 股
成交额
78,351,160 元
换手率
1.18%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.56 | 3.54 | 3.61 | 3.52 | -1.12% | 21,989,600 | 78,351,160 | 1.18 |
| 2026-10-13 | 3.55 | 3.58 | 3.65 | 3.54 | +0.56% | 28,396,900 | 101,965,456 | 1.52 |
| 2026-10-12 | 3.59 | 3.56 | 3.66 | 3.50 | -0.84% | 31,463,800 | 112,070,528 | 1.68 |
| 2026-10-09 | 3.58 | 3.59 | 3.62 | 3.48 | +1.13% | 29,215,400 | 103,823,880 | 1.56 |
| 2026-10-08 | 3.61 | 3.55 | 3.65 | 3.53 | -2.47% | 35,804,700 | 128,855,632 | 1.92 |
| 2026-09-30 | 3.53 | 3.64 | 3.68 | 3.38 | +0.00% | 71,611,900 | 252,993,200 | 3.83 |
| 2026-09-29 | 3.60 | 3.64 | 3.67 | 3.56 | +2.25% | 45,146,300 | 163,481,216 | 2.42 |
| 2026-09-28 | 3.50 | 3.56 | 3.61 | 3.46 | +1.71% | 20,839,600 | 73,848,000 | 1.12 |
| 2026-09-24 | 3.55 | 3.50 | 3.58 | 3.47 | -1.69% | 18,628,300 | 65,357,400 | 1.00 |
| 2026-09-23 | 3.57 | 3.56 | 3.69 | 3.56 | -1.11% | 27,243,500 | 98,603,560 | 1.46 |
| 2026-09-22 | 3.62 | 3.60 | 3.68 | 3.55 | -1.37% | 21,691,600 | 78,219,840 | 1.16 |
| 2026-09-21 | 3.52 | 3.65 | 3.71 | 3.49 | +3.11% | 40,396,800 | 145,704,480 | 2.16 |
| 2026-09-18 | 3.47 | 3.54 | 3.55 | 3.45 | +1.72% | 19,405,700 | 68,099,336 | 1.04 |
| 2026-09-17 | 3.40 | 3.48 | 3.53 | 3.39 | +1.75% | 20,262,500 | 70,424,280 | 1.08 |
| 2026-09-16 | 3.35 | 3.42 | 3.46 | 3.33 | +1.48% | 16,430,800 | 55,732,928 | 0.88 |
| 2026-09-15 | 3.45 | 3.37 | 3.45 | 3.36 | -2.03% | 10,808,600 | 36,666,036 | 0.58 |
| 2026-09-14 | 3.45 | 3.44 | 3.48 | 3.39 | -0.58% | 14,671,400 | 50,340,048 | 0.79 |
| 2026-09-11 | 3.52 | 3.46 | 3.54 | 3.42 | -2.81% | 20,471,600 | 70,863,080 | 1.10 |
| 2026-09-10 | 3.57 | 3.56 | 3.58 | 3.51 | -0.28% | 13,111,700 | 46,555,068 | 0.70 |
| 2026-09-09 | 3.67 | 3.57 | 3.67 | 3.55 | -2.72% | 18,875,500 | 67,716,288 | 1.01 |
| 2026-09-08 | 3.56 | 3.67 | 3.68 | 3.55 | +3.38% | 25,382,100 | 92,277,704 | 1.36 |
| 2026-09-07 | 3.51 | 3.55 | 3.58 | 3.47 | +2.01% | 18,437,400 | 65,078,900 | 0.99 |
| 2026-09-04 | 3.48 | 3.48 | 3.56 | 3.46 | +0.00% | 17,242,500 | 60,734,016 | 0.92 |
| 2026-09-03 | 3.51 | 3.48 | 3.57 | 3.47 | -0.85% | 14,867,900 | 52,313,984 | 0.80 |
| 2026-09-02 | 3.52 | 3.51 | 3.55 | 3.48 | -0.85% | 14,728,500 | 51,713,212 | 0.79 |
| 2026-09-01 | 3.47 | 3.54 | 3.56 | 3.45 | +1.43% | 20,459,700 | 72,130,104 | 1.09 |
| 2026-08-31 | 3.63 | 3.49 | 3.68 | 3.48 | -2.51% | 27,840,600 | 99,470,096 | 1.49 |
| 2026-08-28 | 3.53 | 3.58 | 3.66 | 3.52 | +1.70% | 19,206,800 | 69,023,848 | 1.03 |
| 2026-08-27 | 3.48 | 3.52 | 3.55 | 3.47 | +0.57% | 13,483,200 | 47,322,600 | 0.72 |
| 2026-08-26 | 3.49 | 3.50 | 3.53 | 3.47 | +0.00% | 12,494,700 | 43,795,204 | 0.67 |
需要全历史数据与程序化访问？
查看 天健集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000090 获取全部历史日线。