天音控股
sz000829 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.65
涨跌幅
-0.10%
成交量
19,834,600 股
成交额
190,950,656 元
换手率
1.94%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.62 | 9.65 | 9.80 | 9.46 | -0.10% | 19,834,600 | 190,950,656 | 1.94 |
| 2026-10-13 | 9.41 | 9.66 | 9.71 | 9.26 | +1.15% | 22,262,300 | 211,604,336 | 2.17 |
| 2026-10-12 | 9.50 | 9.55 | 9.64 | 9.39 | +0.42% | 25,583,900 | 243,867,328 | 2.50 |
| 2026-10-09 | 9.17 | 9.51 | 9.56 | 9.09 | +3.48% | 24,006,200 | 223,583,152 | 2.34 |
| 2026-10-08 | 9.35 | 9.19 | 9.42 | 9.09 | +0.55% | 20,732,000 | 190,913,824 | 2.02 |
| 2026-09-30 | 9.26 | 9.14 | 9.27 | 8.90 | -0.11% | 20,925,500 | 190,475,392 | 2.04 |
| 2026-09-29 | 8.63 | 9.15 | 9.20 | 8.60 | +5.66% | 36,692,900 | 333,031,520 | 3.58 |
| 2026-09-28 | 9.35 | 8.66 | 9.38 | 8.59 | -7.08% | 40,121,700 | 353,299,232 | 3.92 |
| 2026-09-24 | 9.05 | 9.32 | 9.45 | 8.93 | +2.87% | 41,466,700 | 382,731,328 | 4.05 |
| 2026-09-23 | 9.38 | 9.06 | 9.39 | 9.04 | -3.41% | 28,582,500 | 261,266,624 | 2.79 |
| 2026-09-22 | 9.68 | 9.38 | 9.90 | 9.35 | -3.99% | 56,764,200 | 538,728,640 | 5.54 |
| 2026-09-21 | 8.88 | 9.77 | 9.77 | 8.88 | +10.02% | 54,521,700 | 524,072,544 | 5.32 |
| 2026-09-18 | 8.85 | 8.88 | 9.02 | 8.85 | +0.00% | 9,477,400 | 84,524,120 | 0.93 |
| 2026-09-17 | 8.75 | 8.88 | 8.93 | 8.74 | +0.79% | 9,860,100 | 87,236,584 | 0.96 |
| 2026-09-16 | 8.76 | 8.81 | 8.86 | 8.68 | +0.11% | 11,469,700 | 100,682,528 | 1.12 |
| 2026-09-15 | 8.97 | 8.80 | 9.13 | 8.79 | -2.11% | 10,043,500 | 89,183,776 | 0.98 |
| 2026-09-14 | 8.89 | 8.99 | 9.02 | 8.75 | +1.01% | 15,102,900 | 134,011,920 | 1.47 |
| 2026-09-11 | 9.06 | 8.90 | 9.10 | 8.72 | -1.22% | 22,688,800 | 201,778,384 | 2.22 |
| 2026-09-10 | 9.23 | 9.01 | 9.36 | 8.97 | -2.59% | 18,193,700 | 166,395,232 | 1.78 |
| 2026-09-09 | 9.20 | 9.25 | 9.28 | 9.14 | +0.22% | 11,590,400 | 106,822,624 | 1.13 |
| 2026-09-08 | 9.06 | 9.23 | 9.30 | 9.00 | +1.99% | 13,731,900 | 126,138,376 | 1.34 |
| 2026-09-07 | 8.97 | 9.05 | 9.08 | 8.88 | +0.56% | 16,173,800 | 145,601,632 | 1.58 |
| 2026-09-04 | 9.14 | 9.00 | 9.30 | 8.95 | -1.42% | 17,414,500 | 158,868,528 | 1.70 |
| 2026-09-03 | 9.17 | 9.13 | 9.30 | 9.12 | -0.44% | 17,500,200 | 161,181,056 | 1.71 |
| 2026-09-02 | 9.11 | 9.17 | 9.23 | 9.03 | +0.11% | 22,903,200 | 209,453,632 | 2.24 |
| 2026-09-01 | 9.18 | 9.16 | 9.32 | 9.05 | +2.23% | 33,302,400 | 306,281,408 | 3.25 |
| 2026-08-31 | 8.70 | 8.96 | 9.00 | 8.61 | +2.28% | 21,192,700 | 187,687,360 | 2.07 |
| 2026-08-28 | 8.71 | 8.76 | 8.92 | 8.56 | +0.57% | 22,269,800 | 194,905,008 | 2.17 |
| 2026-08-27 | 8.57 | 8.71 | 8.74 | 8.52 | +1.63% | 17,624,100 | 152,450,176 | 1.72 |
| 2026-08-26 | 8.50 | 8.57 | 8.70 | 8.48 | +0.23% | 18,827,900 | 162,036,752 | 1.84 |
需要全历史数据与程序化访问？
查看 天音控股 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000829 获取全部历史日线。