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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.49 | 11.77 | 11.47 | 11.77 | +2.71% | 0.54 | 1.57% |
| 2025-06-23 | 11.18 | 11.46 | 11.18 | 11.46 | +1.51% | 0.39 | 1.16% |
| 2025-06-20 | 11.30 | 11.46 | 11.27 | 11.29 | -0.18% | 0.36 | 1.07% |
| 2025-06-19 | 11.65 | 11.72 | 11.25 | 11.31 | -3.58% | 0.70 | 2.07% |
| 2025-06-18 | 11.83 | 11.83 | 11.61 | 11.73 | -1.01% | 0.46 | 1.34% |
| 2025-06-17 | 11.75 | 11.89 | 11.65 | 11.85 | +0.77% | 0.59 | 1.71% |
| 2025-06-16 | 11.70 | 11.82 | 11.65 | 11.76 | +0.51% | 0.41 | 1.18% |
| 2025-06-13 | 12.00 | 12.00 | 11.64 | 11.70 | -2.50% | 0.79 | 2.28% |
| 2025-06-12 | 12.05 | 12.08 | 11.85 | 12.00 | -0.66% | 0.77 | 2.19% |
| 2025-06-11 | 11.99 | 12.10 | 11.81 | 12.08 | +0.58% | 0.85 | 2.41% |
| 2025-06-10 | 12.14 | 12.15 | 11.74 | 12.01 | -0.74% | 1.28 | 3.65% |
| 2025-06-09 | 12.23 | 12.35 | 12.06 | 12.10 | 0.00% | 1.18 | 3.30% |
| 2025-06-06 | 12.04 | 12.40 | 11.98 | 12.10 | +0.58% | 1.60 | 4.48% |
| 2025-06-05 | 12.09 | 12.20 | 12.01 | 12.03 | -0.25% | 1.20 | 3.38% |
| 2025-06-04 | 12.30 | 12.30 | 11.97 | 12.06 | -1.71% | 1.65 | 4.64% |
| 2025-06-03 | 12.28 | 12.45 | 12.17 | 12.27 | -0.65% | 2.10 | 5.77% |
| 2025-05-30 | 13.08 | 13.27 | 12.30 | 12.35 | -5.05% | 4.46 | 11.96% |
| 2025-05-29 | 11.77 | 13.01 | 11.76 | 13.01 | +10.03% | 2.60 | 6.83% |
| 2025-05-28 | 11.37 | 11.95 | 11.37 | 11.82 | +3.49% | 2.04 | 5.86% |
| 2025-05-27 | 11.29 | 11.68 | 11.17 | 11.42 | +1.86% | 1.11 | 3.29% |