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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.00 | 10.09 | 9.94 | 10.07 | +0.60% | 0.22 | 0.75% |
| 2026-04-20 | 9.90 | 10.01 | 9.87 | 10.01 | +0.70% | 0.15 | 0.51% |
| 2026-04-17 | 10.05 | 10.08 | 9.89 | 9.94 | -1.19% | 0.16 | 0.56% |
| 2026-04-16 | 9.85 | 10.11 | 9.82 | 10.06 | +2.44% | 0.25 | 0.86% |
| 2026-04-15 | 9.99 | 9.99 | 9.82 | 9.82 | -1.01% | 0.19 | 0.66% |
| 2026-04-14 | 9.97 | 10.10 | 9.79 | 9.92 | 0.00% | 0.23 | 0.78% |
| 2026-04-13 | 10.05 | 10.06 | 9.85 | 9.92 | -1.29% | 0.20 | 0.69% |
| 2026-04-10 | 9.88 | 10.10 | 9.88 | 10.05 | +1.82% | 0.18 | 0.62% |
| 2026-04-09 | 10.16 | 10.16 | 9.85 | 9.87 | -2.85% | 0.24 | 0.82% |
| 2026-04-08 | 10.01 | 10.17 | 9.99 | 10.16 | +2.73% | 0.27 | 0.90% |
| 2026-04-07 | 9.72 | 9.97 | 9.62 | 9.89 | +2.38% | 0.29 | 0.99% |
| 2026-04-03 | 9.96 | 9.99 | 9.59 | 9.66 | -2.72% | 0.36 | 1.26% |
| 2026-04-02 | 10.05 | 10.14 | 9.84 | 9.93 | -1.88% | 0.22 | 0.76% |
| 2026-04-01 | 10.13 | 10.19 | 10.04 | 10.12 | +0.70% | 0.29 | 0.97% |
| 2026-03-31 | 10.12 | 10.28 | 10.02 | 10.05 | -0.69% | 0.25 | 0.84% |
| 2026-03-30 | 9.90 | 10.12 | 9.84 | 10.12 | +1.00% | 0.30 | 1.01% |
| 2026-03-27 | 9.90 | 10.36 | 9.90 | 10.02 | +0.20% | 0.43 | 1.45% |
| 2026-03-26 | 9.98 | 10.28 | 9.94 | 10.00 | +0.20% | 0.41 | 1.39% |
| 2026-03-25 | 9.83 | 9.99 | 9.78 | 9.98 | +1.94% | 0.23 | 0.79% |
| 2026-03-24 | 9.49 | 9.80 | 9.40 | 9.79 | +3.93% | 0.30 | 1.06% |