天音控股 (000829) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	9.11	9.16	0.00	0.00%	9.04	9.29	272522	24925	2.66%
2026-06-04	8.92	9.16	0.15	1.66%	8.90	9.50	455149	42057	4.44%
2026-06-03	8.60	9.01	0.46	5.38%	8.50	9.38	523090	47244	5.11%
2026-06-02	8.66	8.55	-0.12	-1.38%	8.43	8.72	169776	14464	1.66%
2026-06-01	8.37	8.67	0.24	2.85%	8.36	8.81	229688	19825	2.24%
2026-05-29	8.60	8.43	-0.23	-2.66%	8.39	8.69	231105	19690	2.26%
2026-05-28	8.58	8.66	0.07	0.81%	8.39	8.73	230668	19814	2.25%
2026-05-27	9.15	8.59	-0.54	-5.91%	8.55	9.15	380564	33310	3.72%
2026-05-26	9.05	9.13	0.04	0.44%	8.92	9.18	216740	19575	2.12%
2026-05-25	9.22	9.09	-0.18	-1.94%	8.90	9.27	293739	26569	2.87%
2026-05-22	9.55	9.27	-0.26	-2.73%	9.24	9.67	350369	32770	3.42%
2026-05-21	9.89	9.53	-0.28	-2.85%	9.51	10.06	283781	27778	2.77%
2026-05-20	10.00	9.81	-0.24	-2.39%	9.76	10.05	240913	23722	2.35%
2026-05-19	10.14	10.05	-0.07	-0.69%	9.92	10.19	233365	23396	2.28%
2026-05-18	10.34	10.12	-0.28	-2.69%	10.00	10.39	273961	27822	2.68%
2026-05-15	10.55	10.40	-0.21	-1.98%	10.23	10.71	270066	28259	2.64%
2026-05-14	11.02	10.61	-0.42	-3.81%	10.59	11.08	332940	35866	3.25%
2026-05-13	11.10	11.03	-0.15	-1.34%	10.88	11.17	253678	28047	2.48%
2026-05-12	11.15	11.18	-0.01	-0.09%	10.84	11.42	408882	45385	3.99%
2026-05-11	11.50	11.19	-0.32	-2.78%	11.04	11.54	429651	48105	4.20%
2026-05-08	11.72	11.51	-0.22	-1.88%	11.40	11.72	252709	29186	2.47%
2026-05-07	11.79	11.73	-0.06	-0.51%	11.58	11.91	273602	32026	2.67%
2026-05-06	11.67	11.79	0.09	0.77%	11.51	12.03	413409	48543	4.04%
2026-04-30	11.27	11.70	0.23	2.01%	11.27	12.03	483569	56567	4.72%
2026-04-29	11.22	11.47	0.36	3.24%	11.15	11.85	469187	54451	4.58%
2026-04-28	11.46	11.11	-0.43	-3.73%	11.03	11.75	478541	54033	4.67%
2026-04-27	11.42	11.54	-0.36	-3.03%	11.02	11.65	604539	68323	5.90%
2026-04-24	12.14	11.90	-0.24	-1.98%	11.78	12.32	498284	59602	4.87%
2026-04-23	11.60	12.14	0.60	5.20%	11.60	12.69	1056254	129741	10.31%
2026-04-22	10.96	11.54	0.55	5.00%	10.96	11.80	705238	80925	6.89%
2026-04-21	10.97	10.99	-0.02	-0.18%	10.87	11.19	456005	50235	4.45%
2026-04-20	10.89	11.01	0.04	0.36%	10.67	11.24	760046	83066	7.42%
2026-04-17	10.79	10.97	0.17	1.57%	10.72	11.11	327412	35853	3.20%
2026-04-16	10.62	10.80	0.14	1.31%	10.62	10.88	252383	27127	2.46%
2026-04-15	10.50	10.66	0.20	1.91%	10.39	10.92	314507	33603	3.07%
2026-04-14	10.72	10.46	-0.24	-2.24%	10.39	10.79	217234	22915	2.12%
2026-04-13	10.55	10.70	0.13	1.23%	10.55	10.87	239669	25595	2.34%
2026-04-10	10.66	10.57	-0.04	-0.38%	10.56	10.79	186948	19992	1.83%
2026-04-09	10.46	10.61	0.02	0.19%	10.44	10.75	182098	19294	1.78%
2026-04-08	10.40	10.59	0.34	3.32%	10.39	10.65	219247	23116	2.14%
2026-04-07	10.21	10.25	0.06	0.59%	10.13	10.34	142100	14529	1.39%
2026-04-03	10.21	10.19	0.07	0.69%	9.88	10.48	280902	28649	2.74%
2026-04-02	10.28	10.12	-0.23	-2.22%	10.04	10.39	145529	14798	1.42%
2026-04-01	10.55	10.35	-0.03	-0.29%	10.26	10.58	181005	18765	1.77%
2026-03-31	10.44	10.38	-0.05	-0.48%	10.38	10.79	204276	21527	1.99%
2026-03-30	10.25	10.43	0.05	0.48%	10.10	10.52	197224	20365	1.93%
2026-03-27	10.16	10.38	0.08	0.78%	10.08	10.45	182484	18907	1.78%
2026-03-26	10.31	10.30	-0.01	-0.10%	10.28	10.60	251998	26205	2.46%
2026-03-25	9.81	10.31	0.49	4.99%	9.80	10.48	375732	38536	3.67%
2026-03-24	9.54	9.82	0.37	3.92%	9.33	9.85	321969	30983	3.14%
2026-03-23	10.20	9.45	-1.01	-9.66%	9.41	10.25	532450	52256	5.20%
2026-03-20	10.71	10.46	-0.23	-2.15%	10.43	10.95	244354	26141	2.39%
2026-03-19	10.65	10.69	-0.08	-0.74%	10.60	10.86	175124	18787	1.71%
2026-03-18	10.73	10.77	0.05	0.47%	10.69	10.84	144688	15566	1.41%
2026-03-17	10.96	10.72	-0.21	-1.92%	10.70	11.04	198432	21541	1.94%
2026-03-16	10.81	10.93	0.06	0.55%	10.68	11.00	247863	26982	2.42%
2026-03-13	10.53	10.87	0.32	3.03%	10.41	11.25	488451	53188	4.77%
2026-03-12	10.76	10.55	-0.29	-2.68%	10.43	10.78	261344	27557	2.55%
2026-03-11	10.50	10.84	0.30	2.85%	10.50	10.93	338148	36277	3.30%
2026-03-10	10.30	10.54	0.35	3.43%	10.28	10.56	260424	27155	2.54%
2026-03-09	10.13	10.19	-0.11	-1.07%	9.69	10.33	376280	37386	3.67%
2026-03-06	10.45	10.30	-0.23	-2.18%	10.24	10.53	283261	29398	2.77%
2026-03-05	10.73	10.53	0.01	0.10%	10.49	10.79	201432	21368	1.97%
2026-03-04	10.43	10.52	-0.04	-0.38%	10.43	10.76	216907	22958	2.12%
2026-03-03	11.10	10.56	-0.55	-4.95%	10.51	11.24	342891	37141	3.35%
2026-03-02	10.81	11.11	0.12	1.09%	10.66	11.23	474720	51900	4.64%
2026-02-27	10.91	10.99	0.06	0.55%	10.85	11.07	223802	24559	2.19%
2026-02-26	10.90	10.93	0.11	1.02%	10.82	11.10	265182	29032	2.59%