音飞储存 sh.603066
11.80
+3.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.48 | 11.85 | 11.46 | 11.80 | +3.42% | 0.77 | 2.25% |
| 2026-05-21 | 11.70 | 11.82 | 11.37 | 11.41 | -2.48% | 0.72 | 2.10% |
| 2026-05-20 | 11.83 | 11.83 | 11.60 | 11.70 | -1.18% | 0.56 | 1.63% |
| 2026-05-19 | 11.73 | 11.86 | 11.69 | 11.84 | +0.85% | 0.64 | 1.86% |
| 2026-05-18 | 11.63 | 11.83 | 11.60 | 11.74 | +0.09% | 0.63 | 1.84% |
| 2026-05-15 | 11.62 | 11.92 | 11.62 | 11.73 | +0.69% | 0.73 | 2.10% |
| 2026-05-14 | 11.82 | 11.88 | 11.64 | 11.65 | -1.52% | 0.75 | 2.16% |
| 2026-05-13 | 11.66 | 11.85 | 11.66 | 11.83 | +0.94% | 0.78 | 2.24% |
| 2026-05-12 | 11.91 | 12.07 | 11.69 | 11.72 | -2.50% | 1.00 | 2.87% |
| 2026-05-11 | 12.08 | 12.08 | 11.79 | 12.02 | +1.01% | 1.33 | 3.79% |
| 2026-05-08 | 12.01 | 12.37 | 11.87 | 11.90 | +0.42% | 2.05 | 5.78% |
| 2026-05-07 | 11.59 | 11.97 | 11.59 | 11.85 | +1.11% | 1.40 | 4.03% |
| 2026-05-06 | 11.53 | 11.78 | 11.45 | 11.72 | +1.03% | 1.76 | 5.14% |
| 2026-04-30 | 11.33 | 11.88 | 11.33 | 11.60 | +2.38% | 2.04 | 5.95% |
| 2026-04-29 | 11.47 | 11.47 | 11.21 | 11.33 | -1.31% | 1.69 | 5.04% |
| 2026-04-28 | 11.16 | 11.63 | 11.16 | 11.48 | +0.97% | 2.64 | 7.85% |
| 2026-04-27 | 11.29 | 11.74 | 11.26 | 11.37 | +2.25% | 3.63 | 10.78% |
| 2026-04-24 | 11.00 | 11.12 | 11.00 | 11.12 | +9.99% | 0.89 | 2.74% |
| 2026-04-23 | 10.03 | 10.19 | 9.93 | 10.11 | +0.70% | 0.42 | 1.42% |
| 2026-04-22 | 10.07 | 10.15 | 10.00 | 10.04 | -0.30% | 0.25 | 0.83% |