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 | 10.02 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.79 |
| 买入/元 | 10.02 |
| 卖出/元 | 10.03 |
| 昨收/元 | 10.10 |
| 今开/元 | 10.11 |
| 最高/元 | 10.14 |
| 最低/元 | 9.98 |
| 成交量/手 | 112325.10 |
| 成交额/万 | 11280.98 |
| 股净值/元 | 329.61 |
| 市净率 | 3.47 |
| 总市值/万 | 1027150.64 |
| 流通值/万 | 1026177.93 |
| 换手率/% | 1.10 |
| 入市日期 | 1997-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 10.11 | 10.02 | -0.08 | -0.79 | 112325.10 | 11280.98 | 1.10 |
| 2025-07-17 | 9.98 | 10.10 | 0.12 | 1.20 | 112554.02 | 11333.56 | 1.10 |
| 2025-07-16 | 9.91 | 9.98 | 0.04 | 0.40 | 112678.05 | 11273.71 | 1.10 |
| 2025-07-15 | 10.10 | 9.94 | -0.27 | -2.64 | 260652.36 | 25855.30 | 2.55 |
| 2025-07-14 | 10.33 | 10.21 | -0.12 | -1.16 | 105662.64 | 10822.96 | 1.03 |
| 2025-07-11 | 10.19 | 10.33 | 0.11 | 1.08 | 203424.42 | 20862.70 | 1.99 |
| 2025-07-10 | 10.17 | 10.22 | 0.05 | 0.49 | 104809.45 | 10680.12 | 1.02 |
| 2025-07-09 | 10.27 | 10.17 | -0.09 | -0.88 | 137592.04 | 14067.58 | 1.34 |
| 2025-07-08 | 10.19 | 10.26 | 0.10 | 0.98 | 127399.89 | 13071.63 | 1.24 |
| 2025-07-07 | 10.20 | 10.16 | 0.00 | 0.00 | 111739.01 | 11371.22 | 1.09 |
| 2025-07-04 | 10.34 | 10.16 | -0.18 | -1.74 | 201714.01 | 20627.14 | 1.97 |
| 2025-07-03 | 10.36 | 10.34 | -0.03 | -0.29 | 211811.15 | 22014.44 | 2.07 |
| 2025-07-02 | 10.58 | 10.37 | -0.45 | -4.16 | 412710.65 | 42969.40 | 4.03 |
| 2025-07-01 | 10.23 | 10.82 | 0.61 | 5.98 | 800605.51 | 85055.01 | 7.82 |
| 2025-06-30 | 10.42 | 10.21 | 0.09 | 0.89 | 271215.84 | 27783.91 | 2.65 |
| 2025-06-27 | 10.51 | 10.12 | 0.01 | 0.10 | 483289.71 | 49586.79 | 4.72 |
| 2025-06-26 | 9.97 | 10.11 | 0.14 | 1.40 | 243077.71 | 24417.83 | 2.37 |
| 2025-06-25 | 9.88 | 9.97 | 0.09 | 0.91 | 191775.41 | 19176.59 | 1.87 |
| 2025-06-24 | 9.68 | 9.88 | 0.28 | 2.92 | 154419.00 | 15172.05 | 1.51 |
| 2025-06-23 | 9.36 | 9.60 | 0.17 | 1.80 | 92832.00 | 8858.08 | 0.91 |
| 2025-06-20 | 9.52 | 9.43 | -0.09 | -0.95 | 82506.61 | 7829.92 | 0.81 |
| 2025-06-19 | 9.66 | 9.53 | -0.18 | -1.85 | 126531.00 | 12191.16 | 1.24 |
| 2025-06-18 | 9.75 | 9.71 | -0.05 | -0.51 | 78375.00 | 7598.48 | 0.77 |
| 2025-06-17 | 9.74 | 9.76 | 0.02 | 0.21 | 73447.50 | 7160.25 | 0.72 |
| 2025-06-16 | 9.53 | 9.74 | 0.15 | 1.56 | 109934.28 | 10675.71 | 1.07 |
| 2025-06-13 | 9.87 | 9.59 | -0.32 | -3.23 | 187581.12 | 18137.88 | 1.83 |
| 2025-06-12 | 9.93 | 9.91 | -0.04 | -0.40 | 109323.57 | 10851.96 | 1.07 |
| 2025-06-11 | 9.92 | 9.95 | 0.04 | 0.40 | 136933.00 | 13684.29 | 1.34 |
| 2025-06-10 | 10.03 | 9.91 | -0.19 | -1.88 | 165983.01 | 16472.50 | 1.62 |
| 2025-06-09 | 9.96 | 10.10 | 0.15 | 1.51 | 196981.01 | 19958.40 | 1.92 |
| 2025-06-06 | 10.04 | 9.95 | -0.04 | -0.40 | 96086.00 | 9549.17 | 0.94 |
| 2025-06-05 | 9.94 | 9.99 | 0.05 | 0.50 | 92655.00 | 9224.36 | 0.90 |
| 2025-06-04 | 9.82 | 9.94 | 0.16 | 1.64 | 115596.81 | 11429.42 | 1.13 |
| 2025-06-03 | 9.75 | 9.78 | -0.03 | -0.31 | 108991.00 | 10708.68 | 1.06 |
| 2025-05-30 | 10.08 | 9.81 | -0.30 | -2.97 | 175375.62 | 17329.33 | 1.71 |
| 2025-05-29 | 9.99 | 10.11 | 0.30 | 3.06 | 270133.11 | 27335.99 | 2.64 |
| 2025-05-28 | 9.94 | 9.81 | -0.10 | -1.01 | 94076.00 | 9257.12 | 0.92 |
| 2025-05-27 | 9.97 | 9.91 | -0.06 | -0.60 | 87486.01 | 8658.80 | 0.85 |
| 2025-05-26 | 9.80 | 9.97 | 0.13 | 1.32 | 115941.42 | 11521.39 | 1.13 |
| 2025-05-23 | 10.07 | 9.84 | -0.23 | -2.28 | 142274.11 | 14176.63 | 1.39 |
| 2025-05-22 | 10.20 | 10.07 | -0.11 | -1.08 | 137648.00 | 13974.14 | 1.34 |
| 2025-05-21 | 10.39 | 10.18 | -0.28 | -2.68 | 149660.06 | 15317.45 | 1.46 |
| 2025-05-20 | 10.18 | 10.46 | 0.34 | 3.36 | 254333.11 | 26216.18 | 2.48 |
| 2025-05-19 | 9.98 | 10.12 | 0.17 | 1.71 | 119475.01 | 11984.48 | 1.17 |
| 2025-05-16 | 9.92 | 9.95 | 0.00 | 0.00 | 74291.01 | 7411.02 | 0.73 |
| 2025-05-15 | 10.16 | 9.95 | -0.21 | -2.07 | 108480.18 | 10859.40 | 1.06 |
| 2025-05-14 | 10.14 | 10.16 | 0.02 | 0.20 | 98743.93 | 10012.76 | 0.96 |
| 2025-05-13 | 10.35 | 10.14 | -0.09 | -0.88 | 134699.81 | 13793.69 | 1.32 |
| 2025-05-12 | 10.18 | 10.23 | 0.16 | 1.59 | 120211.00 | 12265.17 | 1.17 |
| 2025-05-09 | 10.25 | 10.07 | -0.23 | -2.23 | 134769.22 | 13617.91 | 1.32 |
| 2025-05-08 | 10.13 | 10.30 | 0.16 | 1.58 | 208475.64 | 21349.58 | 2.04 |
| 2025-05-07 | 10.20 | 10.14 | 0.07 | 0.70 | 233735.07 | 23881.23 | 2.28 |
| 2025-05-06 | 9.77 | 10.07 | 0.41 | 4.24 | 204517.62 | 20427.44 | 2.00 |
| 2025-04-30 | 9.65 | 9.66 | 0.11 | 1.15 | 121326.02 | 11772.62 | 1.18 |
| 2025-04-29 | 9.44 | 9.55 | 0.12 | 1.27 | 100131.00 | 9589.92 | 0.98 |
| 2025-04-28 | 9.62 | 9.43 | -0.20 | -2.08 | 111757.00 | 10646.69 | 1.09 |
| 2025-04-25 | 9.59 | 9.63 | 0.05 | 0.52 | 95902.32 | 9268.76 | 0.94 |
| 2025-04-24 | 9.84 | 9.58 | -0.30 | -3.04 | 136693.00 | 13244.64 | 1.33 |
| 2025-04-23 | 9.85 | 9.88 | 0.06 | 0.61 | 143429.42 | 14192.42 | 1.40 |
| 2025-04-22 | 9.82 | 9.82 | -0.02 | -0.20 | 120049.20 | 11774.84 | 1.17 |
| 2025-04-21 | 9.60 | 9.84 | 0.22 | 2.29 | 138153.63 | 13509.43 | 1.35 |
| 2025-04-18 | 9.58 | 9.62 | 0.05 | 0.52 | 107091.01 | 10225.40 | 1.05 |
| 2025-04-17 | 9.50 | 9.57 | 0.00 | 0.00 | 101045.01 | 9751.55 | 0.99 |
| 2025-04-16 | 9.78 | 9.57 | -0.21 | -2.15 | 142817.60 | 13686.50 | 1.39 |
| 2025-04-15 | 9.81 | 9.78 | -0.01 | -0.10 | 113309.00 | 11077.06 | 1.11 |
| 2025-04-14 | 9.75 | 9.79 | 0.27 | 2.84 | 191917.67 | 18869.53 | 1.87 |
| 2025-04-11 | 9.35 | 9.52 | 0.09 | 0.95 | 169536.79 | 16116.44 | 1.66 |
| 2025-04-10 | 9.37 | 9.43 | 0.23 | 2.50 | 232304.05 | 22082.04 | 2.27 |
| 2025-04-09 | 8.80 | 9.20 | 0.15 | 1.66 | 340636.07 | 30107.09 | 3.33 |
| 2025-04-08 | 9.36 | 9.05 | -0.56 | -5.83 | 398443.31 | 36476.53 | 3.89 |
| 2025-04-07 | 9.77 | 9.61 | -1.07 | -10.02 | 183181.00 | 17765.22 | 1.79 |
| 2025-04-03 | 10.67 | 10.68 | -0.18 | -1.66 | 143594.00 | 15434.27 | 1.40 |
| 2025-04-02 | 10.73 | 10.86 | 0.13 | 1.21 | 157266.91 | 17084.25 | 1.54 |
| 2025-04-01 | 10.77 | 10.73 | 0.01 | 0.09 | 108756.21 | 11724.14 | 1.06 |
| 2025-03-31 | 10.62 | 10.72 | -0.06 | -0.56 | 126767.13 | 13484.33 | 1.24 |
| 2025-03-28 | 11.00 | 10.78 | -0.09 | -0.83 | 147625.60 | 16059.91 | 1.44 |
| 2025-03-27 | 10.86 | 10.87 | 0.01 | 0.09 | 140401.81 | 15198.99 | 1.37 |
| 2025-03-26 | 10.77 | 10.86 | 0.04 | 0.37 | 143885.84 | 15613.06 | 1.40 |
| 2025-03-25 | 10.95 | 10.82 | -0.17 | -1.55 | 294345.55 | 31825.04 | 2.87 |
| 2025-03-24 | 11.20 | 10.99 | -0.26 | -2.31 | 303575.24 | 33459.87 | 2.96 |
| 2025-03-21 | 11.77 | 11.25 | -0.67 | -5.62 | 445142.36 | 50911.93 | 4.35 |
| 2025-03-20 | 12.28 | 11.92 | -0.32 | -2.61 | 316805.74 | 38239.50 | 3.09 |
| 2025-03-19 | 12.12 | 12.24 | 0.06 | 0.49 | 261134.52 | 31843.63 | 2.55 |
| 2025-03-18 | 12.26 | 12.18 | -0.12 | -0.98 | 348016.11 | 42400.80 | 3.40 |
| 2025-03-17 | 12.45 | 12.30 | -0.15 | -1.21 | 464432.33 | 57334.97 | 4.53 |
| 2025-03-14 | 12.25 | 12.45 | 0.29 | 2.39 | 627123.35 | 77631.69 | 6.12 |
| 2025-03-13 | 12.09 | 12.16 | 0.07 | 0.58 | 550937.61 | 66429.80 | 5.38 |
| 2025-03-12 | 12.47 | 12.09 | -0.19 | -1.55 | 583429.05 | 71682.69 | 5.70 |
| 2025-03-11 | 12.14 | 12.28 | -0.02 | -0.16 | 398672.82 | 48769.89 | 3.89 |
| 2025-03-10 | 12.50 | 12.30 | -0.19 | -1.52 | 499761.54 | 61269.38 | 4.88 |
| 2025-03-07 | 13.06 | 12.49 | -0.95 | -7.07 | 1043917.56 | 133419.21 | 10.19 |
| 2025-03-06 | 13.68 | 13.44 | 0.67 | 5.25 | 1644375.41 | 217999.60 | 16.06 |
| 2025-03-05 | 12.67 | 12.77 | 1.16 | 9.99 | 350777.39 | 44746.52 | 3.43 |
| 2025-03-04 | 11.18 | 11.61 | 0.31 | 2.74 | 425975.00 | 48786.53 | 4.16 |
| 2025-03-03 | 11.34 | 11.30 | -0.04 | -0.35 | 495010.74 | 56345.86 | 4.83 |
| 2025-02-28 | 11.92 | 11.34 | -0.64 | -5.34 | 536295.46 | 62249.59 | 5.24 |
| 2025-02-27 | 12.23 | 11.98 | -0.41 | -3.31 | 858641.35 | 103914.42 | 8.38 |
| 2025-02-26 | 11.47 | 12.39 | 1.13 | 10.04 | 842679.03 | 100542.58 | 8.23 |
| 2025-02-25 | 11.24 | 11.26 | -0.05 | -0.44 | 326631.79 | 37066.02 | 3.19 |
| 2025-02-24 | 11.14 | 11.31 | 0.12 | 1.07 | 329320.15 | 37006.94 | 3.22 |
日K线
周K线
月K线
