天音控股

000829
🏛️ 中国 →
9.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.10 19.67 18.06 18.44 50.9M
2021-12-30 18.30 18.65 18.15 18.18 22.4M
2021-12-29 18.47 19.14 18.10 18.51 36.0M
2021-12-28 19.47 19.51 18.25 18.47 36.4M
2021-12-27 20.16 20.44 19.00 19.19 38.0M
2021-12-24 18.28 20.11 18.21 20.11 59.4M
2021-12-23 18.29 18.72 17.96 18.28 36.1M
2021-12-22 18.83 19.00 18.05 18.27 34.6M
2021-12-21 19.03 19.55 18.59 18.60 32.5M
2021-12-20 20.15 20.19 18.87 19.03 39.6M
2021-12-17 20.38 20.86 20.21 20.21 20.6M
2021-12-16 20.92 20.95 20.18 20.45 28.2M
2021-12-15 21.80 21.80 20.82 21.03 32.8M
2021-12-14 22.87 22.87 20.22 21.81 59.9M
2021-12-13 22.79 23.49 22.31 22.47 41.1M
2021-12-10 21.80 22.90 21.50 22.41 23.3M
2021-12-09 22.72 22.82 21.80 21.93 24.2M
2021-12-08 21.92 23.15 21.58 22.70 33.0M
2021-12-07 22.98 23.05 21.39 21.91 31.0M
2021-12-06 23.35 23.89 22.61 22.61 34.4M
2021-12-03 22.36 24.08 21.84 23.35 47.8M
2021-12-02 23.15 23.35 21.88 22.24 36.7M
2021-12-01 23.50 23.85 22.89 23.21 28.2M
2021-11-30 24.77 24.77 23.05 23.50 46.9M
2021-11-29 24.87 25.48 23.70 24.66 39.5M
2021-11-26 25.00 26.46 24.99 25.30 49.1M
2021-11-25 25.89 26.95 23.54 24.62 62.8M
2021-11-24 26.16 26.72 25.52 26.16 57.6M
2021-11-23 24.62 26.51 24.55 25.81 84.1M
2021-11-22 22.20 24.10 21.92 24.10 67.5M
2021-11-19 22.18 23.09 21.50 21.91 34.0M
2021-11-18 20.74 22.83 20.63 22.07 49.2M
2021-11-17 19.97 21.42 19.20 20.92 50.6M
2021-11-16 18.40 21.89 17.98 20.40 96.3M
2021-11-15 22.05 22.40 19.98 19.98 25.1M
2021-11-12 23.49 24.10 22.18 22.20 38.1M
2021-11-11 23.32 23.85 22.89 23.51 21.3M
2021-11-10 23.44 24.11 23.12 23.44 30.7M
2021-11-09 22.38 23.80 22.26 23.34 37.1M
2021-11-08 21.20 22.87 21.20 22.35 41.5M
2021-11-05 22.63 24.37 22.29 22.60 45.2M
2021-11-04 22.66 22.99 22.36 22.72 25.6M
2021-11-03 23.24 23.62 22.52 22.62 33.4M
2021-11-02 23.40 24.29 22.86 22.89 41.6M
2021-11-01 24.03 24.45 23.31 23.84 44.0M
2021-10-29 21.70 23.82 20.68 23.82 65.3M
2021-10-28 21.49 21.90 21.01 21.65 29.7M
2021-10-27 21.29 21.96 20.78 21.50 33.1M
2021-10-26 21.55 22.13 20.60 21.26 39.3M
2021-10-25 21.07 22.45 20.81 21.53 52.5M
2021-10-22 21.30 22.80 21.01 21.95 66.2M
2021-10-21 20.67 22.43 19.93 21.27 95.6M
2021-10-20 18.91 20.39 18.82 20.39 51.4M
2021-10-19 16.85 18.54 16.60 18.54 44.8M
2021-10-18 16.68 17.08 16.18 16.85 34.7M
2021-10-15 17.06 17.49 16.50 17.09 43.5M
2021-10-14 16.89 18.04 16.49 16.63 76.7M
2021-10-13 15.73 16.49 14.53 16.49 36.2M
2021-10-12 15.86 15.89 14.70 14.99 33.8M
2021-10-11 16.10 16.44 15.25 15.54 35.8M
2021-10-08 17.39 17.45 15.66 15.83 44.7M
2021-09-30 15.98 16.89 15.66 16.55 55.4M
2021-09-29 17.25 17.64 15.55 15.55 72.1M
2021-09-28 17.11 17.54 16.30 16.55 70.0M
2021-09-27 18.72 19.00 17.73 17.73 35.3M
2021-09-24 20.17 21.15 19.40 19.70 78.2M
2021-09-23 18.34 19.60 18.00 19.60 86.5M
2021-09-22 16.22 17.82 16.22 17.82 86.4M
2021-09-17 16.00 17.31 15.89 16.20 139.8M
2021-09-16 18.01 19.05 17.65 17.65 90.9M
2021-09-15 19.61 20.44 19.61 19.61 80.6M
2021-09-14 21.79 21.79 21.79 21.79 1.1M
2021-09-13 24.21 24.21 24.21 24.21 4.2M
2021-09-10 27.66 27.77 26.16 26.90 32.7M
2021-09-09 26.81 27.85 25.63 27.44 41.1M
2021-09-08 26.31 27.55 25.60 26.81 49.1M
2021-09-07 24.30 26.29 24.15 26.29 48.2M
2021-09-06 24.86 25.16 22.36 23.90 52.6M
2021-09-03 24.25 25.63 23.51 24.84 64.5M
2021-09-02 21.55 23.93 21.41 23.93 43.1M
2021-09-01 22.00 22.60 20.57 21.75 52.6M
2021-08-31 20.80 22.20 20.68 22.00 66.3M
2021-08-30 18.00 20.37 17.96 20.37 73.4M
2021-08-27 18.88 19.19 18.01 18.52 54.3M
2021-08-26 18.97 20.33 18.42 18.57 95.9M
2021-08-25 17.88 19.71 17.05 19.36 88.3M
2021-08-24 17.20 18.46 16.33 17.97 78.5M
2021-08-23 18.01 18.20 16.80 17.00 65.6M
2021-08-20 18.23 18.73 17.09 17.39 86.2M
2021-08-19 17.01 18.57 17.01 18.18 95.9M
2021-08-18 17.21 18.08 16.31 16.88 84.7M
2021-08-17 17.00 18.46 16.89 17.20 121.1M
2021-08-16 16.17 16.94 15.80 16.94 66.4M
2021-08-13 15.00 16.07 14.81 15.40 118.4M
2021-08-12 13.50 14.61 13.17 14.61 72.1M
2021-08-11 14.60 14.60 12.50 13.28 133.5M
2021-08-10 13.09 13.89 13.01 13.89 31.9M
2021-08-09 12.05 13.02 11.39 12.63 106.0M
2021-08-06 12.41 12.83 11.80 11.84 100.8M
2021-08-05 11.31 12.30 10.96 12.00 170.3M
2021-08-04 11.18 11.18 10.16 11.18 146.0M
2021-08-03 9.77 10.16 9.77 10.16 43.1M
2021-08-02 8.70 9.24 8.32 9.24 59.2M
2021-07-30 7.72 8.45 7.65 8.40 69.4M
2021-07-29 7.40 7.89 7.40 7.72 42.9M
2021-07-28 7.30 7.63 7.09 7.32 26.5M
2021-07-27 7.37 7.79 7.35 7.52 42.3M
2021-07-26 7.31 7.45 7.21 7.32 23.0M
2021-07-23 7.44 7.49 7.22 7.27 30.0M
2021-07-22 7.62 7.67 7.40 7.43 26.7M
2021-07-21 7.65 7.80 7.47 7.60 37.3M
2021-07-20 8.00 8.05 7.55 7.67 49.2M
2021-07-19 8.26 8.41 8.05 8.11 31.3M
2021-07-16 8.65 8.90 8.35 8.39 31.2M
2021-07-15 8.58 8.85 8.49 8.65 27.8M
2021-07-14 9.05 9.10 8.59 8.63 36.5M
2021-07-13 8.46 9.20 8.36 9.05 66.6M
2021-07-12 8.52 8.67 8.32 8.37 30.7M
2021-07-09 8.60 8.78 8.46 8.51 29.8M
2021-07-08 8.58 8.80 8.41 8.64 47.2M
2021-07-07 8.33 8.75 8.25 8.51 46.5M
2021-07-06 8.18 8.46 7.88 8.34 40.0M
2021-07-05 8.39 8.40 8.09 8.22 29.5M
2021-07-02 8.00 8.43 7.85 8.29 42.7M
2021-07-01 8.25 8.32 8.08 8.12 28.8M
2021-06-30 7.91 8.43 7.84 8.24 44.6M
2021-06-29 7.97 8.35 7.85 7.89 36.8M
2021-06-28 8.00 8.35 7.90 8.04 47.6M
2021-06-25 7.50 8.10 7.50 7.96 57.3M
2021-06-24 7.21 7.83 7.21 7.64 50.2M
2021-06-23 7.24 7.32 7.15 7.25 18.8M
2021-06-22 7.02 7.46 6.97 7.28 39.5M
2021-06-21 6.98 7.12 6.95 7.02 20.5M
2021-06-18 6.97 7.08 6.89 7.06 22.9M
2021-06-17 7.22 7.24 6.87 6.95 45.2M
2021-06-16 7.56 7.76 7.09 7.18 34.2M
2021-06-15 7.58 8.07 7.52 7.71 46.4M
2021-06-11 7.51 7.60 7.21 7.58 35.7M
2021-06-10 7.22 7.81 7.19 7.57 44.2M
2021-06-09 7.50 7.50 7.18 7.24 23.8M
2021-06-08 7.35 7.52 7.26 7.33 22.5M
2021-06-07 7.27 7.53 7.26 7.39 26.8M
2021-06-04 7.60 7.61 7.27 7.30 42.5M
2021-06-03 8.23 8.23 7.50 7.60 57.1M
2021-06-02 8.17 8.59 8.12 8.23 40.0M
2021-06-01 8.15 8.41 7.92 8.31 53.5M
2021-05-31 8.40 8.42 7.85 8.16 56.8M
2021-05-28 8.78 8.85 8.28 8.36 66.8M
2021-05-27 8.90 9.15 8.69 8.74 75.6M
2021-05-26 9.16 9.76 8.98 9.17 108.5M
2021-05-25 8.33 9.16 8.29 9.16 95.7M
2021-05-24 8.54 9.00 8.24 8.33 71.8M
2021-05-21 8.89 8.98 8.52 8.74 84.3M
2021-05-20 8.50 9.43 8.33 9.19 141.2M
2021-05-19 8.80 9.50 8.45 8.57 137.1M
2021-05-18 7.97 8.77 7.77 8.77 105.2M
2021-05-17 8.42 8.42 7.74 7.97 129.6M
2021-05-14 6.73 7.65 6.67 7.65 80.3M
2021-05-13 6.56 7.23 6.47 6.95 54.3M
2021-05-12 6.70 6.72 6.38 6.57 38.9M
2021-05-11 6.83 7.00 6.66 7.00 34.4M
2021-05-10 6.94 7.40 6.67 6.98 57.5M
2021-05-07 6.58 7.11 6.36 6.93 50.7M
2021-05-06 6.79 6.80 6.53 6.59 27.6M
2021-04-30 6.45 6.96 6.26 6.92 54.7M
2021-04-29 7.45 7.57 6.53 6.67 62.2M
2021-04-28 6.61 7.59 6.52 7.18 88.9M
2021-04-27 6.91 6.91 6.91 6.91 13.0M
2021-04-26 5.71 6.28 5.68 6.28 16.5M
2021-04-23 5.85 5.85 5.69 5.71 6.2M
2021-04-22 5.86 5.90 5.84 5.86 3.5M
2021-04-21 5.82 5.91 5.80 5.84 4.0M
2021-04-20 5.89 5.96 5.84 5.86 5.8M
2021-04-19 5.88 5.92 5.84 5.90 6.6M
2021-04-16 5.78 5.90 5.78 5.85 7.2M
2021-04-15 5.77 5.94 5.76 5.80 8.0M
2021-04-14 5.62 5.92 5.61 5.86 9.0M
2021-04-13 5.71 5.74 5.58 5.63 4.7M
2021-04-12 5.85 5.92 5.72 5.73 5.1M
2021-04-09 5.86 5.87 5.76 5.81 4.7M
2021-04-08 5.90 5.90 5.83 5.86 4.3M
2021-04-07 5.81 5.93 5.79 5.92 5.7M
2021-04-06 5.83 5.85 5.75 5.84 4.0M
2021-04-02 5.75 5.88 5.70 5.82 4.4M
2021-04-01 5.72 5.80 5.68 5.72 2.6M
2021-03-31 5.75 5.77 5.70 5.72 2.3M
2021-03-30 5.81 5.81 5.70 5.76 3.3M
2021-03-29 5.80 5.88 5.79 5.80 2.4M
2021-03-26 5.76 5.82 5.70 5.79 2.8M
2021-03-25 5.78 5.80 5.72 5.73 3.4M
2021-03-24 5.88 5.88 5.76 5.78 5.0M
2021-03-23 5.92 5.96 5.86 5.89 3.9M
2021-03-22 5.86 5.96 5.86 5.94 3.6M
2021-03-19 5.91 5.94 5.84 5.87 4.2M
2021-03-18 5.97 5.97 5.90 5.94 4.1M
2021-03-17 5.98 5.99 5.92 5.95 3.6M
2021-03-16 6.00 6.04 5.94 5.98 5.2M
2021-03-15 5.94 6.03 5.86 6.00 5.8M
2021-03-12 5.92 5.97 5.83 5.94 4.3M
2021-03-11 5.85 5.94 5.75 5.93 4.0M
2021-03-10 5.92 5.94 5.85 5.85 4.3M
2021-03-09 6.02 6.05 5.74 5.89 8.1M
2021-03-08 6.11 6.17 6.00 6.02 7.1M
2021-03-05 6.06 6.13 6.03 6.09 5.7M
2021-03-04 6.10 6.11 6.03 6.05 4.4M
2021-03-03 5.97 6.12 5.95 6.10 7.5M
2021-03-02 6.00 6.03 5.94 5.98 4.1M
2021-03-01 6.00 6.03 5.94 5.98 3.9M
2021-02-26 5.85 5.94 5.81 5.90 4.0M
2021-02-25 5.96 6.01 5.91 5.92 3.7M
2021-02-24 5.95 6.06 5.91 5.96 5.4M
2021-02-23 6.09 6.10 5.96 5.99 6.5M
2021-02-22 6.11 6.23 6.07 6.07 11.4M
2021-02-19 5.93 6.10 5.90 6.08 7.1M
2021-02-18 5.79 5.95 5.79 5.92 6.4M
2021-02-10 5.76 5.76 5.67 5.73 4.4M
2021-02-09 5.57 5.72 5.54 5.70 5.5M
2021-02-08 5.58 5.64 5.48 5.56 5.7M
2021-02-05 5.73 5.85 5.58 5.59 6.2M
2021-02-04 5.96 5.96 5.64 5.73 7.9M
2021-02-03 6.00 6.08 5.91 5.95 6.8M
2021-02-02 6.02 6.12 5.95 6.04 6.5M
2021-02-01 6.24 6.25 5.95 6.07 14.1M
2021-01-29 6.60 6.61 6.10 6.24 13.7M
2021-01-28 6.65 6.73 6.50 6.53 10.3M
2021-01-27 6.70 6.77 6.58 6.74 7.8M
2021-01-26 6.69 6.80 6.59 6.69 7.8M
2021-01-25 6.98 6.99 6.72 6.74 16.7M
2021-01-22 7.00 7.33 6.90 7.02 21.4M
2021-01-21 7.09 7.11 6.93 6.97 15.6M
2021-01-20 7.20 7.20 6.80 7.07 23.6M
2021-01-19 6.98 7.50 6.93 7.29 36.2M
2021-01-18 7.00 7.15 6.93 6.98 18.2M
2021-01-15 6.71 7.00 6.71 6.93 19.5M
2021-01-14 6.60 6.74 6.50 6.71 9.9M
2021-01-13 6.68 6.69 6.48 6.61 9.5M
2021-01-12 6.61 6.71 6.57 6.69 7.9M
2021-01-11 6.77 6.85 6.63 6.65 10.3M
2021-01-08 6.68 6.82 6.55 6.75 9.1M
2021-01-07 6.89 6.92 6.62 6.68 13.6M
2021-01-06 7.02 7.11 6.87 6.92 14.6M
2021-01-05 7.12 7.12 6.96 7.06 22.8M
2021-01-04 6.65 6.94 6.64 6.90 13.3M