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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.86 | 10.06 | 9.74 | 9.89 | +1.33% | 2.67 | 2.63% |
| 2025-09-16 | 9.61 | 9.89 | 9.59 | 9.76 | +1.67% | 1.88 | 1.88% |
| 2025-09-15 | 9.68 | 9.68 | 9.57 | 9.60 | -0.83% | 1.00 | 1.02% |
| 2025-09-12 | 9.72 | 9.81 | 9.63 | 9.68 | -0.41% | 1.50 | 1.51% |
| 2025-09-11 | 9.59 | 9.73 | 9.44 | 9.72 | +1.04% | 1.56 | 1.59% |
| 2025-09-10 | 9.60 | 9.68 | 9.56 | 9.62 | -0.10% | 1.23 | 1.25% |
| 2025-09-09 | 9.83 | 9.84 | 9.60 | 9.63 | -2.13% | 1.70 | 1.72% |
| 2025-09-08 | 9.88 | 9.90 | 9.74 | 9.84 | -0.61% | 1.60 | 1.59% |
| 2025-09-05 | 9.76 | 9.92 | 9.67 | 9.90 | +2.06% | 1.62 | 1.62% |
| 2025-09-04 | 9.67 | 9.86 | 9.55 | 9.70 | +0.21% | 2.08 | 2.08% |
| 2025-09-03 | 9.96 | 10.03 | 9.61 | 9.68 | -2.81% | 2.11 | 2.10% |
| 2025-09-02 | 10.27 | 10.33 | 9.84 | 9.96 | -3.58% | 3.37 | 3.29% |
| 2025-09-01 | 10.47 | 10.53 | 10.26 | 10.33 | -1.15% | 2.31 | 2.18% |
| 2025-08-29 | 10.59 | 10.60 | 10.42 | 10.45 | -1.42% | 1.85 | 1.72% |
| 2025-08-28 | 10.40 | 10.60 | 10.16 | 10.60 | +1.44% | 2.63 | 2.46% |
| 2025-08-27 | 10.90 | 10.93 | 10.43 | 10.45 | -2.79% | 3.17 | 2.89% |
| 2025-08-26 | 10.58 | 10.83 | 10.51 | 10.75 | +1.22% | 3.20 | 2.91% |
| 2025-08-25 | 10.63 | 10.68 | 10.52 | 10.62 | -0.09% | 2.76 | 2.54% |
| 2025-08-22 | 10.58 | 10.63 | 10.49 | 10.63 | +0.47% | 2.08 | 1.92% |
| 2025-08-21 | 10.74 | 10.77 | 10.50 | 10.58 | -0.56% | 2.39 | 2.20% |