音飞储存 sh.603066
11.72
-0.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.95 | 11.06 | 10.90 | 11.04 | +0.82% | 0.35 | 1.09% |
| 2026-01-16 | 11.07 | 11.14 | 10.88 | 10.95 | -0.45% | 0.38 | 1.19% |
| 2026-01-15 | 10.99 | 11.06 | 10.93 | 11.00 | -0.27% | 0.33 | 1.01% |
| 2026-01-14 | 11.04 | 11.16 | 10.89 | 11.03 | 0.00% | 0.53 | 1.64% |
| 2026-01-13 | 11.12 | 11.16 | 10.95 | 11.03 | -0.81% | 0.42 | 1.29% |
| 2026-01-12 | 10.85 | 11.12 | 10.80 | 11.12 | +2.58% | 0.49 | 1.53% |
| 2026-01-09 | 10.85 | 10.86 | 10.70 | 10.84 | +0.37% | 0.37 | 1.16% |
| 2026-01-08 | 10.69 | 10.83 | 10.66 | 10.80 | +0.75% | 0.31 | 0.98% |
| 2026-01-07 | 10.87 | 10.87 | 10.69 | 10.72 | -1.02% | 0.29 | 0.91% |
| 2026-01-06 | 10.78 | 10.88 | 10.76 | 10.83 | +0.37% | 0.27 | 0.86% |
| 2026-01-05 | 10.80 | 10.86 | 10.72 | 10.79 | +0.37% | 0.27 | 0.83% |
| 2025-12-31 | 10.71 | 10.77 | 10.60 | 10.75 | +0.37% | 0.21 | 0.66% |
| 2025-12-30 | 10.76 | 10.85 | 10.71 | 10.71 | -0.83% | 0.17 | 0.52% |
| 2025-12-29 | 10.79 | 10.90 | 10.75 | 10.80 | +0.09% | 0.18 | 0.56% |
| 2025-12-26 | 10.90 | 10.94 | 10.78 | 10.79 | -1.28% | 0.22 | 0.69% |
| 2025-12-25 | 10.85 | 10.95 | 10.82 | 10.93 | +1.02% | 0.20 | 0.62% |
| 2025-12-24 | 10.68 | 10.85 | 10.66 | 10.82 | +1.12% | 0.15 | 0.46% |
| 2025-12-23 | 10.81 | 10.81 | 10.67 | 10.70 | -0.74% | 0.18 | 0.56% |
| 2025-12-22 | 10.78 | 10.88 | 10.73 | 10.78 | +0.47% | 0.22 | 0.70% |
| 2025-12-19 | 10.57 | 10.76 | 10.55 | 10.73 | +1.32% | 0.20 | 0.63% |