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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.54 | 9.85 | 9.33 | 9.82 | +3.92% | 3.10 | 3.14% |
| 2026-03-23 | 10.20 | 10.25 | 9.41 | 9.45 | -9.66% | 5.23 | 5.20% |
| 2026-03-20 | 10.71 | 10.95 | 10.43 | 10.46 | -2.15% | 2.61 | 2.39% |
| 2026-03-19 | 10.65 | 10.86 | 10.60 | 10.69 | -0.74% | 1.88 | 1.71% |
| 2026-03-18 | 10.73 | 10.84 | 10.69 | 10.77 | +0.47% | 1.56 | 1.41% |
| 2026-03-17 | 10.96 | 11.04 | 10.70 | 10.72 | -1.92% | 2.15 | 1.94% |
| 2026-03-16 | 10.81 | 11.00 | 10.68 | 10.93 | +0.55% | 2.70 | 2.42% |
| 2026-03-13 | 10.53 | 11.25 | 10.41 | 10.87 | +3.03% | 5.32 | 4.77% |
| 2026-03-12 | 10.76 | 10.78 | 10.43 | 10.55 | -2.68% | 2.76 | 2.55% |
| 2026-03-11 | 10.50 | 10.93 | 10.50 | 10.84 | +2.85% | 3.63 | 3.30% |
| 2026-03-10 | 10.30 | 10.56 | 10.28 | 10.54 | +3.43% | 2.72 | 2.54% |
| 2026-03-09 | 10.13 | 10.33 | 9.69 | 10.19 | -1.07% | 3.74 | 3.67% |
| 2026-03-06 | 10.45 | 10.53 | 10.24 | 10.30 | -2.18% | 2.94 | 2.77% |
| 2026-03-05 | 10.73 | 10.79 | 10.49 | 10.53 | +0.10% | 2.14 | 1.97% |
| 2026-03-04 | 10.43 | 10.76 | 10.43 | 10.52 | -0.38% | 2.30 | 2.12% |
| 2026-03-03 | 11.10 | 11.24 | 10.51 | 10.56 | -4.95% | 3.71 | 3.35% |
| 2026-03-02 | 10.81 | 11.23 | 10.66 | 11.11 | +1.09% | 5.19 | 4.64% |
| 2026-02-27 | 10.91 | 11.07 | 10.85 | 10.99 | +0.55% | 2.46 | 2.19% |
| 2026-02-26 | 10.90 | 11.10 | 10.82 | 10.93 | +1.02% | 2.90 | 2.59% |
| 2026-02-25 | 10.65 | 10.89 | 10.63 | 10.82 | +1.50% | 2.29 | 2.07% |