天音控股 sz.000829
9.09
-1.94%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.22 | 9.27 | 8.90 | 9.09 | -1.94% | 2.66 | 2.87% |
| 2026-05-22 | 9.55 | 9.67 | 9.24 | 9.27 | -2.73% | 3.28 | 3.42% |
| 2026-05-21 | 9.89 | 10.06 | 9.51 | 9.53 | -2.85% | 2.78 | 2.77% |
| 2026-05-20 | 10.00 | 10.05 | 9.76 | 9.81 | -2.39% | 2.37 | 2.35% |
| 2026-05-19 | 10.14 | 10.19 | 9.92 | 10.05 | -0.69% | 2.34 | 2.28% |
| 2026-05-18 | 10.34 | 10.39 | 10.00 | 10.12 | -2.69% | 2.78 | 2.68% |
| 2026-05-15 | 10.55 | 10.71 | 10.23 | 10.40 | -1.98% | 2.83 | 2.64% |
| 2026-05-14 | 11.02 | 11.08 | 10.59 | 10.61 | -3.81% | 3.59 | 3.25% |
| 2026-05-13 | 11.10 | 11.17 | 10.88 | 11.03 | -1.34% | 2.80 | 2.48% |
| 2026-05-12 | 11.15 | 11.42 | 10.84 | 11.18 | -0.09% | 4.54 | 3.99% |
| 2026-05-11 | 11.50 | 11.54 | 11.04 | 11.19 | -2.78% | 4.81 | 4.20% |
| 2026-05-08 | 11.72 | 11.72 | 11.40 | 11.51 | -1.88% | 2.92 | 2.47% |
| 2026-05-07 | 11.79 | 11.91 | 11.58 | 11.73 | -0.51% | 3.20 | 2.67% |
| 2026-05-06 | 11.67 | 12.03 | 11.51 | 11.79 | +0.77% | 4.85 | 4.04% |
| 2026-04-30 | 11.27 | 12.03 | 11.27 | 11.70 | +2.01% | 5.66 | 4.72% |
| 2026-04-29 | 11.22 | 11.85 | 11.15 | 11.47 | +3.24% | 5.45 | 4.58% |
| 2026-04-28 | 11.46 | 11.75 | 11.03 | 11.11 | -3.73% | 5.40 | 4.67% |
| 2026-04-27 | 11.42 | 11.65 | 11.02 | 11.54 | -3.03% | 6.83 | 5.90% |
| 2026-04-24 | 12.14 | 12.32 | 11.78 | 11.90 | -1.98% | 5.96 | 4.87% |
| 2026-04-23 | 11.60 | 12.69 | 11.60 | 12.14 | +5.20% | 12.97 | 10.31% |