天音控股(000829)股票信息
| 股票代码 | 000829 |
| 股票名称 | 天音控股 |
| 最新价/元 | 10.66 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 9.78 |
| 买入/元 | 10.66 |
| 卖出/元 | 10.67 |
| 昨收/元 | 9.71 |
| 今开/元 | 10.05 |
| 最高/元 | 10.68 |
| 最低/元 | 9.85 |
| 成交量/手 | 764218.77 |
| 成交额/万 | 79138.70 |
| 股净值/元 | 130.64 |
| 市净率 | 3.66 |
| 总市值/万 | 1092757.07 |
| 流通值/万 | 1091722.23 |
| 换手率/% | 7.46 |
| 入市日期 | 1997-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
天音控股(000829)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.05 | 10.66 | 0.95 | 9.78 | 764218.77 | 79138.70 | 7.46 |
| 2024-09-27 | 9.28 | 9.71 | 0.48 | 5.20 | 612202.41 | 58514.86 | 5.98 |
| 2024-09-26 | 8.99 | 9.23 | 0.16 | 1.76 | 386090.80 | 35118.85 | 3.77 |
| 2024-09-25 | 8.88 | 9.07 | 0.14 | 1.57 | 493635.00 | 45028.81 | 4.82 |
| 2024-09-24 | 8.83 | 8.93 | 0.12 | 1.36 | 340886.00 | 30037.73 | 3.33 |
| 2024-09-23 | 9.05 | 8.81 | -0.17 | -1.89 | 363357.90 | 32307.55 | 3.55 |
| 2024-09-20 | 8.80 | 8.98 | 0.12 | 1.35 | 380856.56 | 34099.65 | 3.72 |
| 2024-09-19 | 8.46 | 8.86 | 0.44 | 5.23 | 415555.01 | 36242.50 | 4.06 |
| 2024-09-18 | 8.33 | 8.42 | 0.09 | 1.08 | 208996.96 | 17370.82 | 2.04 |
| 2024-09-13 | 8.50 | 8.33 | -0.21 | -2.46 | 206901.00 | 17392.29 | 2.02 |
| 2024-09-12 | 8.55 | 8.54 | -0.01 | -0.12 | 260491.85 | 22492.91 | 2.54 |
| 2024-09-11 | 8.80 | 8.55 | -0.32 | -3.61 | 283434.00 | 24324.46 | 2.77 |
| 2024-09-10 | 8.88 | 8.87 | -0.04 | -0.45 | 267012.01 | 23551.63 | 2.61 |
| 2024-09-09 | 8.97 | 8.91 | -0.13 | -1.44 | 252853.00 | 22624.92 | 2.47 |
| 2024-09-06 | 9.10 | 9.04 | -0.16 | -1.74 | 482386.93 | 44530.04 | 4.71 |
| 2024-09-05 | 8.74 | 9.20 | 0.45 | 5.14 | 672484.46 | 61492.70 | 6.57 |
| 2024-09-04 | 8.80 | 8.75 | -0.16 | -1.80 | 266247.42 | 23291.86 | 2.60 |
| 2024-09-03 | 8.86 | 8.91 | 0.02 | 0.23 | 255556.00 | 22866.19 | 2.50 |
| 2024-09-02 | 8.98 | 8.89 | -0.10 | -1.11 | 364538.00 | 32809.59 | 3.56 |
| 2024-08-30 | 8.88 | 8.99 | 0.04 | 0.45 | 665270.92 | 60553.85 | 6.50 |
| 2024-08-29 | 8.45 | 8.95 | 0.44 | 5.17 | 500867.81 | 43940.97 | 4.89 |
| 2024-08-28 | 8.55 | 8.51 | -0.15 | -1.73 | 286355.21 | 24607.28 | 2.80 |
| 2024-08-27 | 8.83 | 8.66 | -0.17 | -1.93 | 444315.01 | 38772.45 | 4.34 |
| 2024-08-26 | 8.52 | 8.83 | 0.36 | 4.25 | 735988.71 | 65196.86 | 7.19 |
| 2024-08-23 | 7.96 | 8.47 | 0.43 | 5.35 | 545038.76 | 46129.63 | 5.32 |
| 2024-08-22 | 8.29 | 8.04 | -0.25 | -3.02 | 290628.48 | 23931.92 | 2.84 |
| 2024-08-21 | 8.34 | 8.29 | -0.17 | -2.01 | 310785.72 | 25770.66 | 3.03 |
| 2024-08-20 | 8.24 | 8.46 | 0.17 | 2.05 | 474898.01 | 40156.42 | 4.64 |
| 2024-08-19 | 8.04 | 8.29 | 0.23 | 2.85 | 300588.23 | 24949.33 | 2.94 |
| 2024-08-16 | 8.13 | 8.06 | -0.08 | -0.98 | 154162.00 | 12533.52 | 1.51 |
| 2024-08-15 | 8.06 | 8.14 | 0.05 | 0.62 | 176375.01 | 14323.96 | 1.72 |
| 2024-08-14 | 7.92 | 8.09 | 0.17 | 2.15 | 211453.01 | 17129.55 | 2.06 |
| 2024-08-13 | 7.98 | 7.92 | -0.05 | -0.63 | 182539.38 | 14372.16 | 1.78 |
| 2024-08-12 | 8.13 | 7.97 | -0.13 | -1.61 | 176996.00 | 14129.06 | 1.73 |
| 2024-08-09 | 8.30 | 8.10 | -0.21 | -2.53 | 255494.32 | 21092.28 | 2.49 |
| 2024-08-08 | 8.34 | 8.31 | -0.20 | -2.35 | 431228.00 | 36463.08 | 4.21 |
| 2024-08-07 | 8.24 | 8.51 | 0.21 | 2.53 | 557518.27 | 46833.11 | 5.44 |
| 2024-08-06 | 8.50 | 8.30 | -0.34 | -3.94 | 632462.74 | 52868.91 | 6.18 |
| 2024-08-05 | 7.90 | 8.64 | 0.61 | 7.60 | 813045.22 | 68691.95 | 7.94 |
| 2024-08-02 | 8.40 | 8.03 | -0.41 | -4.86 | 287002.43 | 23388.12 | 2.80 |
| 2024-08-01 | 8.05 | 8.44 | 0.37 | 4.59 | 432237.48 | 36075.52 | 4.22 |
| 2024-07-31 | 7.78 | 8.07 | 0.28 | 3.59 | 191187.02 | 15223.32 | 1.87 |
| 2024-07-30 | 7.83 | 7.79 | -0.02 | -0.26 | 99746.71 | 7773.90 | 0.97 |
| 2024-07-29 | 7.83 | 7.81 | -0.02 | -0.26 | 104041.00 | 8128.42 | 1.02 |
| 2024-07-26 | 7.53 | 7.83 | 0.31 | 4.12 | 160358.00 | 12429.97 | 1.57 |
| 2024-07-25 | 7.50 | 7.52 | 0.00 | 0.00 | 107832.00 | 8110.79 | 1.05 |
| 2024-07-24 | 7.62 | 7.52 | -0.12 | -1.57 | 131357.00 | 9934.63 | 1.28 |
| 2024-07-23 | 7.82 | 7.64 | -0.18 | -2.30 | 144529.15 | 11256.90 | 1.41 |
| 2024-07-22 | 7.79 | 7.82 | 0.04 | 0.51 | 89195.00 | 6956.68 | 0.87 |
| 2024-07-19 | 7.75 | 7.78 | 0.02 | 0.26 | 102133.00 | 7956.78 | 1.00 |
| 2024-07-18 | 7.76 | 7.76 | -0.03 | -0.39 | 148014.01 | 11347.08 | 1.45 |
| 2024-07-17 | 7.94 | 7.79 | -0.19 | -2.38 | 142659.60 | 11226.21 | 1.39 |
| 2024-07-16 | 7.87 | 7.98 | 0.10 | 1.27 | 131825.00 | 10466.85 | 1.29 |
| 2024-07-15 | 7.91 | 7.88 | -0.04 | -0.51 | 132528.00 | 10506.50 | 1.29 |
| 2024-07-12 | 8.28 | 7.92 | -0.13 | -1.62 | 184679.01 | 14703.66 | 1.80 |
| 2024-07-11 | 7.90 | 8.05 | 0.30 | 3.87 | 223900.00 | 17880.52 | 2.19 |
| 2024-07-10 | 7.91 | 7.75 | -0.26 | -3.25 | 267190.02 | 20934.87 | 2.61 |
| 2024-07-09 | 7.50 | 8.01 | 0.36 | 4.71 | 395743.88 | 31146.68 | 3.86 |
| 2024-07-08 | 7.94 | 7.65 | -0.35 | -4.38 | 264506.92 | 20393.60 | 2.58 |
| 2024-07-05 | 8.01 | 8.00 | -0.02 | -0.25 | 185855.00 | 14789.51 | 1.81 |
| 2024-07-04 | 8.32 | 8.02 | -0.30 | -3.61 | 244303.47 | 19928.57 | 2.39 |
| 2024-07-03 | 8.66 | 8.32 | -0.36 | -4.15 | 314727.00 | 26438.16 | 3.07 |
| 2024-07-02 | 8.86 | 8.68 | -0.22 | -2.47 | 297590.73 | 25911.37 | 2.91 |
| 2024-07-01 | 9.00 | 8.90 | -0.18 | -1.98 | 401325.23 | 35465.00 | 3.92 |
| 2024-06-28 | 8.87 | 9.08 | 0.09 | 1.00 | 404071.10 | 36616.38 | 3.95 |
| 2024-06-27 | 9.05 | 8.99 | -0.22 | -2.39 | 483056.33 | 44095.91 | 4.72 |
| 2024-06-26 | 8.88 | 9.21 | 0.21 | 2.33 | 550577.11 | 50286.05 | 5.38 |
| 2024-06-25 | 8.65 | 9.00 | 0.40 | 4.65 | 657817.71 | 59713.42 | 6.42 |
| 2024-06-24 | 8.80 | 8.60 | -0.26 | -2.94 | 353312.00 | 30899.18 | 3.45 |
| 2024-06-21 | 8.58 | 8.86 | 0.16 | 1.84 | 426276.52 | 37381.88 | 4.16 |
| 2024-06-20 | 8.84 | 8.70 | -0.25 | -2.79 | 536927.00 | 48460.16 | 5.24 |
| 2024-06-19 | 9.40 | 8.95 | -0.54 | -5.69 | 628428.51 | 56999.05 | 6.14 |
| 2024-06-18 | 9.12 | 9.51 | 0.17 | 1.82 | 540445.89 | 50138.14 | 5.28 |
| 2024-06-17 | 9.13 | 9.34 | 0.00 | 0.00 | 539930.96 | 50124.55 | 5.27 |
| 2024-06-14 | 9.27 | 9.34 | -0.22 | -2.30 | 968080.88 | 89973.71 | 9.45 |
| 2024-06-13 | 8.70 | 9.56 | 0.87 | 10.01 | 861240.65 | 80851.25 | 8.41 |
| 2024-06-12 | 8.90 | 8.69 | -0.01 | -0.12 | 680732.39 | 60743.65 | 6.65 |
| 2024-06-11 | 8.55 | 8.70 | 0.10 | 1.16 | 467254.31 | 40183.61 | 4.56 |
| 2024-06-07 | 8.23 | 8.60 | 0.48 | 5.91 | 611731.83 | 51469.67 | 5.97 |
| 2024-06-06 | 8.40 | 8.12 | -0.35 | -4.13 | 404228.37 | 33211.19 | 3.95 |
| 2024-06-05 | 8.20 | 8.47 | 0.21 | 2.54 | 538759.50 | 45190.81 | 5.26 |
| 2024-06-04 | 8.44 | 8.26 | -0.20 | -2.36 | 489788.68 | 40341.36 | 4.78 |
| 2024-06-03 | 8.40 | 8.46 | 0.29 | 3.55 | 861982.79 | 73798.21 | 8.42 |
| 2024-05-31 | 7.46 | 8.17 | 0.74 | 9.96 | 615378.69 | 49078.83 | 6.01 |
| 2024-05-30 | 7.41 | 7.43 | 0.01 | 0.14 | 86551.85 | 6405.63 | 0.85 |
| 2024-05-29 | 7.36 | 7.42 | 0.02 | 0.27 | 94230.14 | 7009.12 | 0.92 |
| 2024-05-28 | 7.50 | 7.40 | -0.10 | -1.33 | 95168.00 | 7068.47 | 0.93 |
| 2024-05-27 | 7.55 | 7.50 | 0.03 | 0.40 | 113108.42 | 8382.10 | 1.10 |
| 2024-05-24 | 7.65 | 7.47 | -0.17 | -2.23 | 118623.63 | 8968.13 | 1.16 |
| 2024-05-23 | 7.85 | 7.64 | -0.26 | -3.29 | 164955.00 | 12680.64 | 1.61 |
| 2024-05-22 | 7.89 | 7.90 | 0.02 | 0.25 | 111839.00 | 8828.08 | 1.09 |
| 2024-05-21 | 7.97 | 7.88 | -0.10 | -1.25 | 108815.00 | 8568.04 | 1.06 |
| 2024-05-20 | 8.09 | 7.98 | -0.08 | -0.99 | 129144.00 | 10334.91 | 1.26 |
| 2024-05-17 | 7.93 | 8.06 | 0.13 | 1.64 | 114778.73 | 9157.30 | 1.12 |
| 2024-05-16 | 7.96 | 7.93 | -0.03 | -0.38 | 112746.00 | 9008.07 | 1.10 |
| 2024-05-15 | 8.13 | 7.96 | -0.14 | -1.73 | 126312.99 | 10147.26 | 1.23 |
| 2024-05-14 | 8.01 | 8.10 | 0.09 | 1.12 | 104354.00 | 8468.35 | 1.02 |
| 2024-05-13 | 8.07 | 8.01 | -0.16 | -1.96 | 146802.31 | 11774.76 | 1.43 |
| 2024-05-10 | 8.28 | 8.17 | -0.11 | -1.33 | 204116.43 | 16863.48 | 1.99 |
| 2024-05-09 | 8.08 | 8.28 | 0.22 | 2.73 | 282007.28 | 23510.26 | 2.75 |
日K线
周K线
月K线
