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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.99 | 10.07 | 9.92 | 9.94 | -0.50% | 1.48 | 1.44% |
| 2025-07-22 | 10.05 | 10.08 | 9.96 | 9.99 | -0.70% | 1.25 | 1.22% |
| 2025-07-21 | 10.02 | 10.08 | 9.98 | 10.06 | +0.40% | 1.01 | 0.98% |
| 2025-07-18 | 10.11 | 10.14 | 9.98 | 10.02 | -0.79% | 1.13 | 1.10% |
| 2025-07-17 | 9.98 | 10.13 | 9.97 | 10.10 | +1.20% | 1.13 | 1.10% |
| 2025-07-16 | 9.91 | 10.08 | 9.91 | 9.98 | +0.40% | 1.13 | 1.10% |
| 2025-07-15 | 10.10 | 10.15 | 9.83 | 9.94 | -2.64% | 2.59 | 2.55% |
| 2025-07-14 | 10.33 | 10.35 | 10.19 | 10.21 | -1.16% | 1.08 | 1.03% |
| 2025-07-11 | 10.19 | 10.35 | 10.14 | 10.33 | +1.08% | 2.09 | 1.99% |
| 2025-07-10 | 10.17 | 10.23 | 10.14 | 10.22 | +0.49% | 1.07 | 1.02% |
| 2025-07-09 | 10.27 | 10.30 | 10.16 | 10.17 | -0.88% | 1.41 | 1.34% |
| 2025-07-08 | 10.19 | 10.31 | 10.18 | 10.26 | +0.98% | 1.31 | 1.24% |
| 2025-07-07 | 10.20 | 10.23 | 10.13 | 10.16 | 0.00% | 1.14 | 1.09% |
| 2025-07-04 | 10.34 | 10.38 | 10.15 | 10.16 | -1.74% | 2.06 | 1.97% |
| 2025-07-03 | 10.36 | 10.50 | 10.33 | 10.34 | -0.29% | 2.20 | 2.07% |
| 2025-07-02 | 10.58 | 10.58 | 10.31 | 10.37 | -4.16% | 4.30 | 4.03% |
| 2025-07-01 | 10.23 | 11.19 | 10.06 | 10.82 | +5.97% | 8.51 | 7.82% |
| 2025-06-30 | 10.42 | 10.45 | 10.15 | 10.21 | +0.89% | 2.78 | 2.65% |
| 2025-06-27 | 10.51 | 10.62 | 10.08 | 10.12 | +0.10% | 4.96 | 4.72% |
| 2025-06-26 | 9.97 | 10.16 | 9.90 | 10.11 | +1.40% | 2.44 | 2.37% |