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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.72 | 10.89 | 10.64 | 10.66 | +0.76% | 2.87 | 2.61% |
| 2026-02-13 | 10.85 | 10.88 | 10.53 | 10.58 | -1.21% | 2.44 | 2.23% |
| 2026-02-12 | 10.94 | 10.96 | 10.70 | 10.71 | -2.37% | 2.67 | 2.42% |
| 2026-02-11 | 10.97 | 11.17 | 10.91 | 10.97 | -2.05% | 4.59 | 4.06% |
| 2026-02-10 | 10.49 | 11.55 | 10.47 | 11.20 | +6.57% | 8.43 | 7.43% |
| 2026-02-09 | 10.40 | 10.60 | 10.33 | 10.51 | +2.04% | 1.73 | 1.61% |
| 2026-02-06 | 10.25 | 10.43 | 10.14 | 10.30 | 0.00% | 1.75 | 1.65% |
| 2026-02-05 | 10.31 | 10.39 | 10.25 | 10.30 | -0.48% | 1.50 | 1.42% |
| 2026-02-04 | 10.28 | 10.37 | 10.22 | 10.35 | +0.10% | 1.52 | 1.44% |
| 2026-02-03 | 10.25 | 10.37 | 10.20 | 10.34 | +2.07% | 1.46 | 1.39% |
| 2026-02-02 | 10.39 | 10.53 | 10.10 | 10.13 | -3.06% | 2.19 | 2.07% |
| 2026-01-30 | 10.36 | 10.58 | 10.30 | 10.45 | +0.48% | 2.58 | 2.41% |
| 2026-01-29 | 10.29 | 10.57 | 10.13 | 10.40 | +0.39% | 2.68 | 2.51% |
| 2026-01-28 | 10.50 | 10.64 | 10.33 | 10.36 | -1.61% | 2.32 | 2.17% |
| 2026-01-27 | 10.72 | 10.78 | 10.44 | 10.53 | -2.05% | 2.74 | 2.54% |
| 2026-01-26 | 10.90 | 10.99 | 10.65 | 10.75 | -1.92% | 3.18 | 2.88% |
| 2026-01-23 | 10.86 | 11.01 | 10.81 | 10.96 | +0.92% | 3.47 | 3.10% |
| 2026-01-22 | 10.68 | 10.97 | 10.68 | 10.86 | +1.12% | 3.79 | 3.42% |
| 2026-01-21 | 10.44 | 10.96 | 10.25 | 10.74 | +2.09% | 4.33 | 3.96% |
| 2026-01-20 | 10.61 | 10.74 | 10.45 | 10.52 | -0.94% | 3.18 | 2.93% |