天音控股（000829）历史行情

以下为天音控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	9.260	9.140	9.270	8.900	-0.010	-0.109%	2,092.56万	1.90亿	2.043%
2026-10-01	9.260	9.140	9.270	8.900	-0.010	-0.109%	2,092.56万	1.90亿	2.043%
2026-09-30	9.260	9.140	9.270	8.900	-0.010	-0.109%	20.93万	0.00亿	0.000%
2026-09-29	8.630	9.150	9.200	8.600	0.490	5.658%	36.69万	0.00亿	0.000%
2026-09-28	9.350	8.660	9.380	8.590	-0.660	-7.082%	40.12万	0.00亿	0.000%
2026-09-27	9.050	9.320	9.450	8.930	0.260	2.870%	4,146.68万	3.83亿	4.049%
2026-09-24	9.050	9.320	9.450	8.930	0.260	2.870%	41.47万	0.00亿	0.000%
2026-09-23	9.380	9.060	9.390	9.040	-0.320	-3.412%	28.58万	0.00亿	0.000%
2026-09-22	9.680	9.380	9.900	9.350	-0.390	-3.992%	56.76万	0.00亿	0.000%
2026-09-21	8.880	9.770	9.770	8.880	0.890	10.023%	54.52万	0.00亿	0.000%
2026-09-18	8.850	8.880	9.020	8.850	0.000	0.000%	9.48万	0.00亿	0.000%
2026-09-17	8.750	8.880	8.930	8.740	0.070	0.795%	9.86万	0.00亿	0.000%
2026-09-16	8.760	8.810	8.860	8.680	0.010	0.114%	11.47万	0.00亿	0.000%
2026-09-15	8.970	8.800	9.130	8.790	-0.190	-2.113%	10.04万	0.00亿	0.000%
2026-09-14	8.890	8.990	9.020	8.750	0.090	1.011%	15.10万	0.00亿	0.000%
2026-09-11	9.060	8.900	9.100	8.720	-0.110	-1.221%	22.69万	0.00亿	0.000%
2026-09-10	9.230	9.010	9.360	8.970	-0.240	-2.595%	18.19万	0.00亿	0.000%
2026-09-09	9.200	9.250	9.280	9.140	0.020	0.217%	11.59万	0.00亿	0.000%
2026-09-08	9.060	9.230	9.300	9.000	0.180	1.989%	13.73万	0.00亿	0.000%
2026-09-07	8.970	9.050	9.080	8.880	0.050	0.556%	16.17万	0.00亿	0.000%
2026-09-04	9.140	9.000	9.300	8.950	-0.130	-1.424%	17.41万	0.00亿	0.000%
2026-09-03	9.170	9.130	9.300	9.120	-0.040	-0.436%	17.50万	0.00亿	0.000%
2026-09-02	9.110	9.170	9.230	9.030	0.010	0.109%	22.90万	0.00亿	0.000%
2026-09-01	9.180	9.160	9.320	9.050	0.200	2.232%	33.30万	0.00亿	0.000%
2026-08-31	8.700	8.960	9.000	8.610	0.200	2.283%	21.19万	0.00亿	0.000%
2026-08-28	8.710	8.760	8.920	8.560	0.050	0.574%	22.27万	0.00亿	0.000%
2026-08-27	8.570	8.710	8.740	8.520	0.140	1.634%	17.62万	0.00亿	0.000%
2026-08-26	8.500	8.570	8.700	8.480	0.020	0.234%	18.83万	0.00亿	0.000%
2026-08-25	8.230	8.550	8.580	8.190	0.290	3.511%	21.36万	0.00亿	0.000%
2026-08-24	8.310	8.260	8.430	8.200	-0.050	-0.602%	13.35万	0.00亿	0.000%
2026-08-21	8.200	8.310	8.350	8.080	0.100	1.218%	17.42万	0.00亿	0.000%
2026-08-20	8.040	8.210	8.290	8.000	0.230	2.882%	18.28万	0.00亿	0.000%
2026-08-19	8.190	7.980	8.240	7.950	-0.290	-3.507%	20.90万	0.00亿	0.000%
2026-08-18	8.260	8.270	8.300	8.090	-0.010	-0.121%	17.20万	0.00亿	0.000%
2026-08-17	8.330	8.280	8.350	8.000	-0.070	-0.838%	26.84万	0.00亿	0.000%
2026-08-14	8.400	8.350	8.470	8.280	-0.050	-0.595%	17.84万	0.00亿	0.000%
2026-08-13	8.730	8.400	8.760	8.380	-0.280	-3.226%	26.58万	0.00亿	0.000%
2026-08-12	8.660	8.680	8.720	8.530	-0.010	-0.115%	28.71万	0.00亿	0.000%
2026-08-11	8.430	8.690	8.800	8.320	0.260	3.084%	43.80万	0.00亿	0.000%
2026-08-10	8.370	8.430	8.510	8.170	0.120	1.444%	22.99万	0.00亿	0.000%
2026-08-07	8.500	8.310	8.510	8.140	-0.180	-2.120%	24.38万	0.00亿	0.000%
2026-08-06	8.480	8.490	8.670	8.360	-0.090	-1.049%	24.93万	0.00亿	0.000%
2026-08-05	8.520	8.580	8.670	8.480	0.060	0.704%	21.25万	0.00亿	0.000%
2026-08-04	8.560	8.520	8.630	8.410	-0.050	-0.583%	19.42万	0.00亿	0.000%
2026-08-03	8.370	8.570	8.570	8.370	0.150	1.781%	15.04万	0.00亿	0.000%
2026-07-31	8.160	8.420	8.600	8.110	-0.070	-0.824%	28.31万	0.00亿	0.000%
2026-07-30	8.690	8.490	8.750	8.430	-0.090	-1.049%	24.24万	0.00亿	0.000%
2026-07-29	8.450	8.580	8.630	8.280	0.120	1.418%	25.72万	0.00亿	0.000%
2026-07-28	8.300	8.460	8.500	8.290	0.080	0.955%	21.06万	0.00亿	0.000%
2026-07-27	8.270	8.380	8.390	8.160	0.150	1.823%	17.31万	0.00亿	0.000%
2026-07-24	8.400	8.230	8.520	8.220	-0.360	-4.191%	20.84万	0.00亿	0.000%
2026-07-23	8.420	8.590	8.620	8.290	0.090	1.059%	24.82万	0.00亿	0.000%
2026-07-22	8.500	8.500	8.640	8.430	-0.190	-2.186%	32.56万	0.00亿	0.000%
2026-07-21	8.900	8.690	9.160	8.390	-0.300	-3.337%	53.50万	0.00亿	0.000%
2026-07-20	8.670	8.990	9.150	8.500	0.320	3.691%	52.24万	0.00亿	0.000%
2026-07-17	8.700	8.670	9.350	8.620	-0.450	-4.934%	68.94万	0.00亿	0.000%
2026-07-16	8.250	9.120	9.120	8.140	0.830	10.012%	52.31万	0.00亿	0.000%
2026-07-15	7.880	8.290	8.430	7.810	0.530	6.830%	34.32万	0.00亿	0.000%
2026-07-14	7.620	7.760	7.820	7.560	0.140	1.837%	18.88万	0.00亿	0.000%
2026-07-13	7.920	7.620	8.020	7.620	-0.310	-3.909%	21.60万	0.00亿	0.000%
2026-07-10	7.610	7.930	8.360	7.580	0.260	3.390%	31.24万	0.00亿	0.000%
2026-07-09	7.550	7.670	7.830	7.470	0.110	1.455%	21.65万	0.00亿	0.000%
2026-07-08	7.380	7.560	7.620	7.260	0.190	2.578%	18.40万	0.00亿	0.000%
2026-07-07	7.580	7.370	7.650	7.360	-0.230	-3.026%	12.38万	0.00亿	0.000%
2026-07-06	7.560	7.600	7.710	7.520	0.020	0.264%	14.74万	0.00亿	0.000%
2026-07-03	7.620	7.580	7.790	7.530	0.030	0.397%	19.26万	0.00亿	0.000%
2026-07-02	7.900	7.550	8.020	7.550	-0.300	-3.822%	23.71万	0.00亿	0.000%
2026-07-01	7.900	7.850	7.980	7.670	0.050	0.641%	33.99万	0.00亿	0.000%
2026-06-30	7.090	7.800	7.800	7.050	0.710	10.014%	21.18万	0.00亿	0.000%
2026-06-29	7.290	7.090	7.300	7.000	-0.210	-2.877%	24.67万	0.00亿	0.000%
2026-06-26	7.650	7.300	7.680	7.290	-0.400	-5.195%	22.54万	0.00亿	0.000%
2026-06-25	7.670	7.700	7.860	7.460	0.050	0.654%	25.08万	0.00亿	0.000%
2026-06-24	7.910	7.650	7.940	7.580	-0.280	-3.531%	21.50万	0.00亿	0.000%
2026-06-23	8.030	7.930	8.150	7.900	-0.180	-2.219%	17.43万	0.00亿	0.000%
2026-06-22	8.110	8.110	8.260	7.860	-0.080	-0.977%	25.95万	0.00亿	0.000%
2026-06-18	8.460	8.190	8.490	8.100	-0.310	-3.647%	27.32万	0.00亿	0.000%
2026-06-17	8.560	8.500	8.740	8.470	-0.050	-0.585%	18.77万	0.00亿	0.000%
2026-06-16	8.600	8.550	8.680	8.420	-0.130	-1.498%	22.52万	0.00亿	0.000%
2026-06-15	8.860	8.680	8.930	8.560	-0.200	-2.252%	28.07万	0.00亿	0.000%
2026-06-12	8.870	8.880	9.000	8.790	0.030	0.339%	21.50万	0.00亿	0.000%
2026-06-11	9.090	8.850	9.090	8.680	-0.340	-3.700%	26.53万	0.00亿	0.000%
2026-06-10	9.200	9.190	9.440	8.930	-0.090	-0.970%	36.84万	0.00亿	0.000%
2026-06-09	8.880	9.280	9.500	8.650	0.510	5.815%	40.71万	0.00亿	0.000%
2026-06-08	8.980	8.770	9.190	8.630	-0.390	-4.258%	24.13万	0.00亿	0.000%
2026-06-05	9.110	9.160	9.290	9.040	0.000	0.000%	27.25万	0.00亿	0.000%
2026-06-04	8.920	9.160	9.500	8.900	0.150	1.665%	45.51万	0.00亿	0.000%
2026-06-03	8.600	9.010	9.380	8.500	0.460	5.380%	52.31万	0.00亿	0.000%
2026-06-02	8.660	8.550	8.720	8.430	-0.120	-1.384%	16.98万	0.00亿	0.000%
2026-06-01	8.370	8.670	8.810	8.360	0.240	2.847%	22.97万	0.00亿	0.000%
2026-05-29	8.600	8.430	8.690	8.390	-0.230	-2.656%	23.11万	0.00亿	0.000%
2026-05-28	8.580	8.660	8.730	8.390	0.070	0.815%	23.07万	0.00亿	0.000%
2026-05-27	9.150	8.590	9.150	8.550	-0.540	-5.915%	38.06万	0.00亿	0.000%
2026-05-26	9.050	9.130	9.180	8.920	0.040	0.440%	21.67万	0.00亿	0.000%
2026-05-25	9.220	9.090	9.270	8.900	-0.180	-1.942%	29.37万	0.00亿	0.000%
2026-05-22	9.550	9.270	9.670	9.240	-0.260	-2.728%	35.04万	0.00亿	0.000%
2026-05-21	9.890	9.530	10.060	9.510	-0.280	-2.854%	28.38万	0.00亿	0.000%
2026-05-20	10.000	9.810	10.050	9.760	-0.240	-2.388%	24.09万	0.00亿	0.000%
2026-05-19	10.140	10.050	10.190	9.920	-0.070	-0.692%	23.34万	0.00亿	0.000%
2026-05-18	10.340	10.120	10.390	10.000	-0.280	-2.692%	27.40万	0.00亿	0.000%
2026-05-15	10.550	10.400	10.710	10.230	-0.210	-1.979%	27.01万	0.00亿	0.000%
2026-05-14	11.020	10.610	11.080	10.590	-0.420	-3.808%	33.29万	0.00亿	0.000%
2026-05-13	11.100	11.030	11.170	10.880	-0.150	-1.342%	25.37万	0.00亿	0.000%
2026-05-12	11.150	11.180	11.420	10.840	-0.010	-0.089%	40.89万	0.00亿	0.000%
2026-05-11	11.500	11.190	11.540	11.040	-0.320	-2.780%	42.97万	0.00亿	0.000%
2026-05-08	11.720	11.510	11.720	11.400	-0.220	-1.876%	25.27万	0.00亿	0.000%
2026-05-07	11.790	11.730	11.910	11.580	-0.060	-0.509%	27.36万	0.00亿	0.000%
2026-05-06	11.670	11.790	12.030	11.510	0.090	0.769%	41.34万	0.00亿	0.000%
2026-04-30	11.270	11.700	12.030	11.270	0.230	2.005%	48.36万	0.00亿	0.000%
2026-04-29	11.220	11.470	11.850	11.150	0.360	3.240%	46.92万	0.00亿	0.000%
2026-04-28	11.460	11.110	11.750	11.030	-0.430	-3.726%	47.85万	0.00亿	0.000%
2026-04-27	11.420	11.540	11.650	11.020	-0.360	-3.025%	60.45万	0.00亿	0.000%
2026-04-24	12.140	11.900	12.320	11.780	-0.240	-1.977%	49.83万	0.00亿	0.000%
2026-04-23	11.600	12.140	12.690	11.600	0.600	5.199%	105.63万	0.00亿	0.000%
2026-04-22	10.960	11.540	11.800	10.960	0.550	5.005%	70.52万	0.00亿	0.000%
2026-04-21	10.970	10.990	11.190	10.870	-0.020	-0.182%	45.60万	0.00亿	0.000%
2026-04-20	10.890	11.010	11.240	10.670	0.040	0.365%	76.00万	0.00亿	0.000%
2026-04-17	10.790	10.970	11.110	10.720	0.170	1.574%	32.74万	0.00亿	0.000%
2026-04-16	10.620	10.800	10.880	10.620	0.140	1.313%	25.24万	0.00亿	0.000%
2026-04-15	10.500	10.660	10.920	10.390	0.200	1.912%	31.45万	0.00亿	0.000%
2026-04-14	10.720	10.460	10.790	10.390	-0.240	-2.243%	21.72万	0.00亿	0.000%
2026-04-13	10.550	10.700	10.870	10.550	0.130	1.230%	23.97万	0.00亿	0.000%
2026-04-10	10.660	10.570	10.790	10.560	-0.040	-0.377%	18.69万	0.00亿	0.000%
2026-04-09	10.460	10.610	10.750	10.440	0.020	0.189%	18.21万	0.00亿	0.000%
2026-04-08	10.400	10.590	10.650	10.390	0.340	3.317%	21.92万	0.00亿	0.000%
2026-04-07	10.210	10.250	10.340	10.130	0.000	0.000%	14.21万	0.00亿	0.000%
2026-04-03	10.210	10.190	10.480	9.880	0.000	0.000%	28.09万	0.00亿	0.000%
2026-04-02	10.280	10.120	10.390	10.040	0.000	0.000%	14.55万	0.00亿	0.000%
2026-04-01	10.550	10.350	10.580	10.260	0.000	0.000%	18.10万	0.00亿	0.000%