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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.25 | 12.28 | 12.12 | 12.18 | -0.81% | 0.54 | 1.51% |
| 2025-07-21 | 12.18 | 12.36 | 12.17 | 12.28 | +0.82% | 0.72 | 2.01% |
| 2025-07-18 | 12.24 | 12.28 | 12.11 | 12.18 | -0.81% | 0.51 | 1.43% |
| 2025-07-17 | 12.20 | 12.38 | 12.14 | 12.28 | +0.74% | 0.85 | 2.36% |
| 2025-07-16 | 12.00 | 12.20 | 11.95 | 12.19 | +1.58% | 0.73 | 2.05% |
| 2025-07-15 | 12.22 | 12.23 | 11.90 | 12.00 | -1.48% | 0.57 | 1.60% |
| 2025-07-14 | 12.08 | 12.27 | 12.03 | 12.18 | +0.83% | 0.63 | 1.77% |
| 2025-07-11 | 12.09 | 12.10 | 11.96 | 12.08 | +0.17% | 0.50 | 1.41% |
| 2025-07-10 | 12.05 | 12.09 | 11.96 | 12.06 | +0.33% | 0.43 | 1.22% |
| 2025-07-09 | 12.11 | 12.15 | 11.98 | 12.02 | -0.50% | 0.47 | 1.31% |
| 2025-07-08 | 12.12 | 12.14 | 12.06 | 12.08 | -0.17% | 0.49 | 1.38% |
| 2025-07-07 | 12.00 | 12.10 | 11.98 | 12.10 | +0.41% | 0.37 | 1.06% |
| 2025-07-04 | 12.18 | 12.18 | 12.02 | 12.05 | -0.82% | 0.56 | 1.56% |
| 2025-07-03 | 12.19 | 12.19 | 12.06 | 12.15 | -0.41% | 0.61 | 1.73% |
| 2025-07-02 | 12.25 | 12.28 | 12.06 | 12.20 | +0.16% | 0.73 | 2.05% |
| 2025-07-01 | 11.97 | 12.33 | 11.93 | 12.18 | +1.84% | 1.60 | 4.45% |
| 2025-06-30 | 11.87 | 11.97 | 11.82 | 11.96 | +0.76% | 0.49 | 1.40% |
| 2025-06-27 | 11.78 | 11.94 | 11.75 | 11.87 | +1.02% | 0.69 | 1.98% |
| 2025-06-26 | 11.77 | 11.89 | 11.67 | 11.75 | -0.34% | 0.45 | 1.30% |
| 2025-06-25 | 11.75 | 11.82 | 11.64 | 11.79 | +0.17% | 0.55 | 1.58% |