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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.43 | 11.09 | 10.36 | 10.43 | +1.16% | 9.58 | 8.75% |
| 2025-10-22 | 9.75 | 10.50 | 9.70 | 10.31 | +5.31% | 2.96 | 2.88% |
| 2025-10-21 | 9.77 | 9.90 | 9.72 | 9.79 | +0.20% | 1.79 | 1.79% |
| 2025-10-20 | 9.55 | 9.95 | 9.53 | 9.77 | +2.63% | 2.24 | 2.24% |
| 2025-10-17 | 9.70 | 9.76 | 9.49 | 9.52 | -1.86% | 1.59 | 1.62% |
| 2025-10-16 | 9.87 | 9.87 | 9.69 | 9.70 | -1.72% | 1.36 | 1.37% |
| 2025-10-15 | 9.64 | 9.93 | 9.64 | 9.87 | +2.39% | 2.25 | 2.24% |
| 2025-10-14 | 9.83 | 9.87 | 9.62 | 9.64 | -1.43% | 1.84 | 1.85% |
| 2025-10-13 | 9.59 | 9.90 | 9.51 | 9.78 | -0.20% | 1.90 | 1.91% |
| 2025-10-10 | 9.72 | 9.86 | 9.64 | 9.80 | +0.41% | 1.71 | 1.71% |
| 2025-10-09 | 9.66 | 9.88 | 9.65 | 9.76 | +1.67% | 2.06 | 2.05% |
| 2025-09-30 | 9.60 | 9.74 | 9.59 | 9.60 | -0.41% | 1.33 | 1.35% |
| 2025-09-29 | 9.56 | 9.80 | 9.40 | 9.64 | +0.21% | 2.15 | 2.18% |
| 2025-09-26 | 9.76 | 10.07 | 9.59 | 9.62 | -1.94% | 2.30 | 2.30% |
| 2025-09-25 | 9.66 | 9.86 | 9.57 | 9.81 | +1.55% | 1.80 | 1.81% |
| 2025-09-24 | 9.48 | 9.67 | 9.43 | 9.66 | +1.15% | 1.21 | 1.24% |
| 2025-09-23 | 9.77 | 9.90 | 9.46 | 9.55 | -2.35% | 2.00 | 2.04% |
| 2025-09-22 | 9.63 | 9.97 | 9.63 | 9.78 | +1.56% | 1.60 | 1.60% |
| 2025-09-19 | 9.71 | 9.75 | 9.60 | 9.63 | -0.82% | 1.21 | 1.22% |
| 2025-09-18 | 9.86 | 9.93 | 9.65 | 9.71 | -1.82% | 2.13 | 2.12% |