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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.96 | 9.98 | 9.82 | 9.90 | -0.60% | 0.87 | 0.85% |
| 2025-05-26 | 9.79 | 10.06 | 9.76 | 9.96 | +1.32% | 1.15 | 1.13% |
| 2025-05-23 | 10.06 | 10.09 | 9.81 | 9.83 | -2.28% | 1.42 | 1.39% |
| 2025-05-22 | 10.19 | 10.27 | 10.05 | 10.06 | -1.08% | 1.40 | 1.34% |
| 2025-05-21 | 10.38 | 10.42 | 10.15 | 10.17 | -2.68% | 1.53 | 1.46% |
| 2025-05-20 | 10.17 | 10.48 | 10.01 | 10.45 | +3.36% | 2.62 | 2.48% |
| 2025-05-19 | 9.97 | 10.13 | 9.83 | 10.11 | +1.71% | 1.20 | 1.17% |
| 2025-05-16 | 9.91 | 10.02 | 9.90 | 9.94 | 0.00% | 0.74 | 0.73% |
| 2025-05-15 | 10.15 | 10.15 | 9.91 | 9.94 | -2.07% | 1.09 | 1.06% |
| 2025-05-14 | 10.13 | 10.23 | 10.05 | 10.15 | +0.20% | 1.00 | 0.96% |
| 2025-05-13 | 10.34 | 10.35 | 10.13 | 10.13 | -0.88% | 1.38 | 1.32% |
| 2025-05-12 | 10.17 | 10.24 | 10.14 | 10.22 | +1.59% | 1.23 | 1.17% |
| 2025-05-09 | 10.24 | 10.26 | 10.01 | 10.06 | -2.23% | 1.36 | 1.32% |
| 2025-05-08 | 10.12 | 10.36 | 10.06 | 10.29 | +1.58% | 2.13 | 2.04% |
| 2025-05-07 | 10.19 | 10.40 | 10.04 | 10.13 | +0.70% | 2.39 | 2.28% |
| 2025-05-06 | 9.76 | 10.07 | 9.73 | 10.06 | +4.24% | 2.04 | 2.00% |