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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.49 | 10.64 | 10.45 | 10.64 | +1.14% | 2.49 | 2.30% |
| 2025-08-19 | 10.51 | 10.60 | 10.44 | 10.52 | +0.29% | 2.10 | 1.95% |
| 2025-08-18 | 10.25 | 10.63 | 10.25 | 10.49 | +2.44% | 3.92 | 3.65% |
| 2025-08-15 | 10.14 | 10.26 | 10.11 | 10.24 | +0.79% | 1.32 | 1.26% |
| 2025-08-14 | 10.36 | 10.36 | 10.11 | 10.16 | -2.03% | 1.75 | 1.67% |
| 2025-08-13 | 10.42 | 10.46 | 10.33 | 10.37 | +0.10% | 1.70 | 1.60% |
| 2025-08-12 | 10.41 | 10.41 | 10.28 | 10.36 | +0.39% | 1.51 | 1.43% |
| 2025-08-11 | 10.13 | 10.43 | 10.13 | 10.32 | +1.67% | 1.81 | 1.72% |
| 2025-08-08 | 10.32 | 10.34 | 10.13 | 10.15 | -1.65% | 1.46 | 1.40% |
| 2025-08-07 | 10.27 | 10.54 | 10.27 | 10.32 | +0.19% | 2.01 | 1.89% |
| 2025-08-06 | 10.23 | 10.32 | 10.15 | 10.30 | +0.10% | 1.60 | 1.52% |
| 2025-08-05 | 10.18 | 10.32 | 10.17 | 10.29 | +1.18% | 1.69 | 1.61% |
| 2025-08-04 | 10.10 | 10.18 | 10.01 | 10.17 | +0.20% | 1.03 | 0.99% |
| 2025-08-01 | 10.16 | 10.25 | 10.06 | 10.15 | -0.39% | 1.22 | 1.18% |
| 2025-07-31 | 10.20 | 10.37 | 10.13 | 10.19 | -0.78% | 1.96 | 1.86% |
| 2025-07-30 | 10.24 | 10.32 | 10.14 | 10.27 | 0.00% | 1.42 | 1.36% |
| 2025-07-29 | 10.27 | 10.35 | 10.14 | 10.27 | 0.00% | 1.50 | 1.44% |
| 2025-07-28 | 10.40 | 10.42 | 10.26 | 10.27 | -0.77% | 1.25 | 1.19% |
| 2025-07-25 | 10.34 | 10.39 | 10.24 | 10.35 | +0.19% | 1.97 | 1.87% |
| 2025-07-24 | 9.94 | 10.43 | 9.94 | 10.33 | +3.92% | 4.06 | 3.86% |