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
2026-02-13 10.99 11.10 10.98 11.01 +0.18% 0.24 0.73%
2026-02-12 11.18 11.18 10.98 10.99 -1.35% 0.42 1.30%
2026-02-11 11.23 11.24 11.09 11.14 -0.36% 0.25 0.75%
2026-02-10 11.29 11.30 11.17 11.18 -0.53% 0.32 0.96%
2026-02-09 11.24 11.25 11.14 11.24 +0.90% 0.41 1.23%
2026-02-06 11.11 11.27 11.03 11.14 +0.45% 0.40 1.20%
2026-02-05 11.15 11.22 11.04 11.09 -0.18% 0.35 1.06%
2026-02-04 11.06 11.19 11.05 11.11 +0.36% 0.36 1.09%
2026-02-03 11.05 11.17 11.01 11.07 +0.82% 0.32 0.97%
2026-02-02 11.05 11.24 10.97 10.98 -0.72% 0.58 1.76%
2026-01-30 10.92 11.14 10.88 11.06 +1.10% 0.51 1.56%
2026-01-29 10.93 11.08 10.84 10.94 -0.18% 0.32 0.99%
2026-01-28 11.17 11.18 10.93 10.96 -1.62% 0.36 1.10%
2026-01-27 11.18 11.22 10.86 11.14 -0.36% 0.43 1.33%
2026-01-26 11.29 11.29 11.07 11.18 -0.97% 0.31 0.93%
2026-01-23 11.32 11.35 11.18 11.29 +0.53% 0.39 1.17%
2026-01-22 11.13 11.25 11.12 11.23 +0.81% 0.32 0.98%
2026-01-21 11.07 11.15 10.96 11.14 +0.63% 0.34 1.04%
2026-01-20 11.07 11.15 11.00 11.07 +0.27% 0.37 1.14%
2026-01-19 10.95 11.06 10.90 11.04 +0.82% 0.35 1.09%