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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.95 | 11.31 | 10.95 | 11.21 | +2.46% | 0.49 | 1.48% |
| 2025-05-23 | 11.11 | 11.23 | 10.93 | 10.95 | -1.88% | 0.53 | 1.64% |
| 2025-05-22 | 11.27 | 11.39 | 11.06 | 11.15 | -1.58% | 0.65 | 1.98% |
| 2025-05-21 | 11.47 | 11.53 | 11.19 | 11.33 | -1.64% | 0.68 | 2.03% |
| 2025-05-20 | 11.43 | 11.52 | 11.28 | 11.52 | +0.70% | 0.50 | 1.48% |
| 2025-05-19 | 11.36 | 11.49 | 11.25 | 11.44 | +0.26% | 0.50 | 1.50% |
| 2025-05-16 | 11.41 | 11.50 | 11.32 | 11.41 | -0.52% | 0.84 | 2.50% |
| 2025-05-15 | 11.77 | 11.80 | 11.43 | 11.47 | -3.92% | 1.49 | 4.36% |
| 2025-05-14 | 11.30 | 12.09 | 11.24 | 11.94 | +5.64% | 2.43 | 7.05% |
| 2025-05-13 | 11.38 | 11.48 | 11.19 | 11.30 | -0.26% | 0.55 | 1.65% |
| 2025-05-12 | 11.15 | 11.36 | 11.15 | 11.33 | +2.06% | 0.57 | 1.72% |
| 2025-05-09 | 11.27 | 11.32 | 11.05 | 11.10 | -3.21% | 0.80 | 2.42% |
| 2025-05-08 | 11.20 | 11.60 | 11.13 | 11.47 | +2.40% | 1.13 | 3.34% |
| 2025-05-07 | 11.28 | 11.35 | 11.10 | 11.20 | +0.09% | 0.86 | 2.59% |
| 2025-05-06 | 11.04 | 11.19 | 11.00 | 11.19 | +1.81% | 0.72 | 2.20% |