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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.00 | 10.01 | 9.29 | 9.42 | -6.36% | 0.43 | 1.52% |
| 2026-03-20 | 10.27 | 10.38 | 10.06 | 10.06 | -2.33% | 0.33 | 1.10% |
| 2026-03-19 | 10.50 | 10.58 | 10.27 | 10.30 | -2.37% | 0.27 | 0.87% |
| 2026-03-18 | 10.48 | 10.56 | 10.36 | 10.55 | +1.05% | 0.25 | 0.82% |
| 2026-03-17 | 10.60 | 10.77 | 10.44 | 10.44 | -1.51% | 0.27 | 0.88% |
| 2026-03-16 | 10.52 | 10.65 | 10.51 | 10.60 | +0.38% | 0.21 | 0.66% |
| 2026-03-13 | 10.53 | 10.73 | 10.47 | 10.56 | 0.00% | 0.26 | 0.84% |
| 2026-03-12 | 10.72 | 10.72 | 10.51 | 10.56 | -1.49% | 0.24 | 0.77% |
| 2026-03-11 | 10.84 | 10.87 | 10.69 | 10.72 | -0.92% | 0.22 | 0.71% |
| 2026-03-10 | 10.78 | 10.86 | 10.64 | 10.82 | +1.12% | 0.24 | 0.75% |
| 2026-03-09 | 10.66 | 10.74 | 10.57 | 10.70 | -0.65% | 0.30 | 0.97% |
| 2026-03-06 | 10.47 | 10.78 | 10.47 | 10.77 | +2.09% | 0.26 | 0.83% |
| 2026-03-05 | 10.50 | 10.67 | 10.50 | 10.55 | +1.54% | 0.28 | 0.91% |
| 2026-03-04 | 10.48 | 10.50 | 10.34 | 10.39 | -0.95% | 0.34 | 1.10% |
| 2026-03-03 | 10.71 | 10.87 | 10.48 | 10.49 | -2.24% | 0.55 | 1.74% |
| 2026-03-02 | 11.17 | 11.17 | 10.71 | 10.73 | -4.79% | 0.76 | 2.38% |
| 2026-02-27 | 11.28 | 11.28 | 11.17 | 11.27 | +0.36% | 0.26 | 0.77% |
| 2026-02-26 | 11.28 | 11.33 | 11.22 | 11.23 | -0.44% | 0.27 | 0.82% |
| 2026-02-25 | 11.22 | 11.29 | 11.15 | 11.28 | +0.71% | 0.44 | 1.32% |
| 2026-02-24 | 11.09 | 11.24 | 11.04 | 11.20 | +1.73% | 0.37 | 1.12% |