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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.96 | 11.80 | 10.96 | 11.54 | +5.00% | 8.09 | 6.89% |
| 2026-04-21 | 10.97 | 11.19 | 10.87 | 10.99 | -0.18% | 5.02 | 4.45% |
| 2026-04-20 | 10.89 | 11.24 | 10.67 | 11.01 | +0.36% | 8.31 | 7.42% |
| 2026-04-17 | 10.79 | 11.11 | 10.72 | 10.97 | +1.57% | 3.59 | 3.20% |
| 2026-04-16 | 10.62 | 10.88 | 10.62 | 10.80 | +1.31% | 2.71 | 2.46% |
| 2026-04-15 | 10.50 | 10.92 | 10.39 | 10.66 | +1.91% | 3.36 | 3.07% |
| 2026-04-14 | 10.72 | 10.79 | 10.39 | 10.46 | -2.24% | 2.29 | 2.12% |
| 2026-04-13 | 10.55 | 10.87 | 10.55 | 10.70 | +1.23% | 2.56 | 2.34% |
| 2026-04-10 | 10.66 | 10.79 | 10.56 | 10.57 | -0.38% | 2.00 | 1.83% |
| 2026-04-09 | 10.46 | 10.75 | 10.44 | 10.61 | +0.19% | 1.93 | 1.78% |
| 2026-04-08 | 10.40 | 10.65 | 10.39 | 10.59 | +3.32% | 2.31 | 2.14% |
| 2026-04-07 | 10.21 | 10.34 | 10.13 | 10.25 | +0.59% | 1.45 | 1.39% |
| 2026-04-03 | 10.21 | 10.48 | 9.88 | 10.19 | +0.69% | 2.86 | 2.74% |
| 2026-04-02 | 10.28 | 10.39 | 10.04 | 10.12 | -2.22% | 1.48 | 1.42% |
| 2026-04-01 | 10.55 | 10.58 | 10.26 | 10.35 | -0.29% | 1.88 | 1.77% |
| 2026-03-31 | 10.44 | 10.79 | 10.38 | 10.38 | -0.48% | 2.15 | 1.99% |
| 2026-03-30 | 10.25 | 10.52 | 10.10 | 10.43 | +0.48% | 2.04 | 1.93% |
| 2026-03-27 | 10.16 | 10.45 | 10.08 | 10.38 | +0.78% | 1.89 | 1.78% |
| 2026-03-26 | 10.31 | 10.60 | 10.28 | 10.30 | -0.10% | 2.62 | 2.46% |
| 2026-03-25 | 9.81 | 10.48 | 9.80 | 10.31 | +4.99% | 3.85 | 3.67% |