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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.85 | 11.14 | 10.83 | 10.94 | -0.09% | 3.03 | 2.68% |
| 2025-12-17 | 10.83 | 11.09 | 10.79 | 10.95 | +0.37% | 3.00 | 2.68% |
| 2025-12-16 | 10.98 | 11.14 | 10.77 | 10.91 | -0.82% | 3.19 | 2.84% |
| 2025-12-15 | 10.67 | 11.19 | 10.67 | 11.00 | +2.04% | 4.61 | 4.10% |
| 2025-12-12 | 10.42 | 11.10 | 10.33 | 10.78 | +2.96% | 5.89 | 5.30% |
| 2025-12-11 | 10.78 | 10.79 | 10.46 | 10.47 | -2.88% | 2.91 | 2.69% |
| 2025-12-10 | 10.72 | 10.86 | 10.64 | 10.78 | +0.09% | 2.73 | 2.48% |
| 2025-12-09 | 10.80 | 10.95 | 10.70 | 10.77 | -1.19% | 3.26 | 2.94% |
| 2025-12-08 | 10.94 | 11.12 | 10.86 | 10.90 | +0.09% | 4.63 | 4.13% |
| 2025-12-05 | 10.86 | 10.98 | 10.76 | 10.89 | +0.09% | 4.27 | 3.83% |
| 2025-12-04 | 11.15 | 11.18 | 10.83 | 10.88 | -2.94% | 4.85 | 4.34% |
| 2025-12-03 | 11.49 | 11.53 | 11.14 | 11.21 | -2.44% | 7.19 | 6.24% |
| 2025-12-02 | 11.65 | 11.98 | 11.10 | 11.49 | +1.14% | 15.77 | 13.43% |
| 2025-12-01 | 10.30 | 11.36 | 10.26 | 11.36 | +9.97% | 9.14 | 8.05% |
| 2025-11-28 | 10.47 | 10.48 | 10.25 | 10.33 | -1.34% | 1.68 | 1.59% |
| 2025-11-27 | 10.35 | 10.60 | 10.29 | 10.47 | +1.16% | 2.21 | 2.07% |
| 2025-11-26 | 10.49 | 10.53 | 10.32 | 10.35 | -1.24% | 1.58 | 1.49% |
| 2025-11-25 | 10.44 | 10.58 | 10.39 | 10.48 | +0.38% | 2.35 | 2.18% |
| 2025-11-24 | 10.10 | 10.52 | 10.09 | 10.44 | +3.47% | 2.67 | 2.52% |
| 2025-11-21 | 10.08 | 10.32 | 9.98 | 10.09 | -0.59% | 2.35 | 2.26% |