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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.53 | 10.64 | 10.42 | 10.62 | +0.38% | 2.71 | 2.51% |
| 2026-01-16 | 10.81 | 10.87 | 10.42 | 10.58 | -2.04% | 4.66 | 4.30% |
| 2026-01-15 | 11.01 | 11.13 | 10.70 | 10.80 | -2.53% | 4.15 | 3.74% |
| 2026-01-14 | 11.30 | 11.50 | 10.92 | 11.08 | -6.26% | 10.01 | 8.71% |
| 2026-01-13 | 11.88 | 11.94 | 11.50 | 11.82 | -0.67% | 7.18 | 5.98% |
| 2026-01-12 | 11.51 | 12.00 | 11.28 | 11.90 | +5.03% | 7.98 | 6.70% |
| 2026-01-09 | 10.99 | 11.45 | 10.98 | 11.33 | +3.00% | 6.04 | 5.22% |
| 2026-01-08 | 10.63 | 11.03 | 10.60 | 11.00 | +3.00% | 4.19 | 3.75% |
| 2026-01-07 | 10.95 | 10.97 | 10.66 | 10.68 | -2.73% | 3.56 | 3.23% |
| 2026-01-06 | 10.91 | 11.06 | 10.87 | 10.98 | +0.18% | 2.99 | 2.67% |
| 2026-01-05 | 10.90 | 10.96 | 10.82 | 10.96 | +0.46% | 2.62 | 2.34% |
| 2025-12-31 | 10.63 | 11.14 | 10.41 | 10.91 | +3.41% | 4.75 | 4.28% |
| 2025-12-30 | 10.51 | 10.71 | 10.51 | 10.55 | -0.28% | 1.67 | 1.53% |
| 2025-12-29 | 10.55 | 10.69 | 10.46 | 10.58 | +0.09% | 1.88 | 1.73% |
| 2025-12-26 | 10.68 | 10.72 | 10.50 | 10.57 | -1.31% | 2.33 | 2.14% |
| 2025-12-25 | 10.74 | 10.82 | 10.67 | 10.71 | -0.56% | 1.74 | 1.59% |
| 2025-12-24 | 10.63 | 10.85 | 10.63 | 10.77 | +1.13% | 1.64 | 1.49% |
| 2025-12-23 | 10.80 | 10.87 | 10.57 | 10.65 | -2.02% | 2.69 | 2.46% |
| 2025-12-22 | 11.04 | 11.08 | 10.80 | 10.87 | -1.98% | 3.01 | 2.69% |
| 2025-12-19 | 10.92 | 11.14 | 10.85 | 11.09 | +1.37% | 3.23 | 2.85% |