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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.10 | 10.23 | 10.01 | 10.15 | +0.59% | 1.17 | 1.13% |
| 2025-11-19 | 10.17 | 10.23 | 10.02 | 10.09 | -0.88% | 1.16 | 1.12% |
| 2025-11-18 | 10.32 | 10.33 | 10.12 | 10.18 | -1.26% | 1.47 | 1.41% |
| 2025-11-17 | 10.30 | 10.35 | 10.18 | 10.31 | 0.00% | 1.68 | 1.60% |
| 2025-11-14 | 10.26 | 10.41 | 10.25 | 10.31 | -0.10% | 1.27 | 1.20% |
| 2025-11-13 | 10.36 | 10.39 | 10.25 | 10.32 | -0.39% | 1.43 | 1.35% |
| 2025-11-12 | 10.55 | 10.59 | 10.30 | 10.36 | -1.71% | 1.73 | 1.62% |
| 2025-11-11 | 10.35 | 10.60 | 10.27 | 10.54 | +1.74% | 2.98 | 2.79% |
| 2025-11-10 | 10.18 | 10.43 | 10.16 | 10.36 | +1.77% | 2.26 | 2.14% |
| 2025-11-07 | 10.20 | 10.32 | 10.17 | 10.18 | -0.49% | 1.29 | 1.23% |
| 2025-11-06 | 10.20 | 10.27 | 10.11 | 10.23 | +0.20% | 1.51 | 1.44% |
| 2025-11-05 | 10.12 | 10.29 | 10.11 | 10.21 | -0.49% | 1.51 | 1.45% |
| 2025-11-04 | 10.20 | 10.35 | 10.14 | 10.26 | +0.10% | 2.35 | 2.24% |
| 2025-11-03 | 10.03 | 10.25 | 9.98 | 10.25 | +1.59% | 2.34 | 2.26% |
| 2025-10-31 | 9.89 | 10.13 | 9.89 | 10.09 | +1.92% | 2.23 | 2.17% |
| 2025-10-30 | 9.98 | 10.08 | 9.90 | 9.90 | -1.20% | 1.79 | 1.75% |
| 2025-10-29 | 9.95 | 10.09 | 9.86 | 10.02 | +0.50% | 1.99 | 1.95% |
| 2025-10-28 | 10.01 | 10.07 | 9.94 | 9.97 | -0.80% | 2.01 | 1.97% |
| 2025-10-27 | 10.12 | 10.18 | 9.97 | 10.05 | -0.79% | 2.78 | 2.69% |
| 2025-10-24 | 10.20 | 10.35 | 10.11 | 10.13 | -2.88% | 5.10 | 4.88% |