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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.88 | 10.12 | 9.88 | 9.97 | +0.91% | 1.92 | 1.87% |
| 2025-06-24 | 9.68 | 9.93 | 9.65 | 9.88 | +2.92% | 1.52 | 1.51% |
| 2025-06-23 | 9.36 | 9.65 | 9.33 | 9.60 | +1.80% | 0.89 | 0.91% |
| 2025-06-20 | 9.52 | 9.61 | 9.43 | 9.43 | -0.95% | 0.78 | 0.81% |
| 2025-06-19 | 9.65 | 9.83 | 9.49 | 9.52 | -1.85% | 1.22 | 1.24% |
| 2025-06-18 | 9.74 | 9.76 | 9.64 | 9.70 | -0.51% | 0.76 | 0.77% |
| 2025-06-17 | 9.73 | 9.79 | 9.68 | 9.75 | +0.21% | 0.72 | 0.72% |
| 2025-06-16 | 9.52 | 9.78 | 9.48 | 9.73 | +1.56% | 1.07 | 1.07% |
| 2025-06-13 | 9.86 | 9.87 | 9.55 | 9.58 | -3.23% | 1.81 | 1.83% |
| 2025-06-12 | 9.92 | 9.99 | 9.86 | 9.90 | -0.40% | 1.09 | 1.07% |
| 2025-06-11 | 9.91 | 10.07 | 9.88 | 9.94 | +0.40% | 1.37 | 1.34% |
| 2025-06-10 | 10.02 | 10.10 | 9.76 | 9.90 | -1.88% | 1.65 | 1.62% |
| 2025-06-09 | 9.95 | 10.32 | 9.91 | 10.09 | +1.51% | 2.00 | 1.92% |
| 2025-06-06 | 10.03 | 10.03 | 9.88 | 9.94 | -0.40% | 0.95 | 0.94% |
| 2025-06-05 | 9.93 | 10.02 | 9.85 | 9.98 | +0.50% | 0.92 | 0.90% |
| 2025-06-04 | 9.81 | 9.99 | 9.76 | 9.93 | +1.64% | 1.14 | 1.13% |
| 2025-06-03 | 9.74 | 9.92 | 9.73 | 9.77 | -0.31% | 1.07 | 1.06% |
| 2025-05-30 | 10.07 | 10.09 | 9.77 | 9.80 | -2.97% | 1.73 | 1.71% |
| 2025-05-29 | 9.98 | 10.27 | 9.90 | 10.10 | +3.06% | 2.73 | 2.64% |
| 2025-05-28 | 9.93 | 10.01 | 9.74 | 9.80 | -1.01% | 0.93 | 0.92% |