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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.18 | 12.33 | 12.05 | 12.26 | +0.74% | 0.68 | 1.90% |
| 2025-08-18 | 12.07 | 12.24 | 12.02 | 12.17 | +1.25% | 0.65 | 1.82% |
| 2025-08-15 | 12.00 | 12.13 | 11.96 | 12.02 | +0.67% | 0.66 | 1.85% |
| 2025-08-14 | 12.33 | 12.33 | 11.94 | 11.94 | -2.85% | 0.70 | 1.96% |
| 2025-08-13 | 12.39 | 12.39 | 12.23 | 12.29 | -0.41% | 0.66 | 1.81% |
| 2025-08-12 | 12.45 | 12.49 | 12.24 | 12.34 | -0.64% | 0.60 | 1.65% |
| 2025-08-11 | 12.33 | 12.43 | 12.32 | 12.42 | +0.73% | 0.80 | 2.19% |
| 2025-08-08 | 12.41 | 12.41 | 12.22 | 12.33 | -0.56% | 0.70 | 1.94% |
| 2025-08-07 | 12.29 | 12.43 | 12.23 | 12.40 | +0.81% | 0.96 | 2.64% |
| 2025-08-06 | 12.29 | 12.31 | 12.22 | 12.30 | +0.08% | 0.68 | 1.87% |
| 2025-08-05 | 12.21 | 12.35 | 12.16 | 12.29 | +0.74% | 0.89 | 2.48% |
| 2025-08-04 | 11.86 | 12.25 | 11.82 | 12.20 | +2.52% | 0.99 | 2.78% |
| 2025-08-01 | 11.82 | 12.03 | 11.75 | 11.90 | +1.36% | 0.59 | 1.67% |
| 2025-07-31 | 11.86 | 11.92 | 11.70 | 11.74 | -0.93% | 0.48 | 1.39% |
| 2025-07-30 | 11.92 | 12.04 | 11.75 | 11.85 | -0.84% | 0.53 | 1.53% |
| 2025-07-29 | 12.16 | 12.20 | 11.78 | 11.95 | -1.89% | 0.91 | 2.59% |
| 2025-07-28 | 12.26 | 12.29 | 12.12 | 12.18 | +0.08% | 0.49 | 1.37% |
| 2025-07-25 | 12.10 | 12.27 | 12.01 | 12.17 | +0.66% | 0.61 | 1.72% |
| 2025-07-24 | 11.98 | 12.11 | 11.97 | 12.09 | +1.00% | 0.47 | 1.33% |
| 2025-07-23 | 12.22 | 12.23 | 11.96 | 11.97 | -1.72% | 0.64 | 1.80% |