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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.40 | 10.67 | 10.37 | 10.59 | +1.24% | 0.21 | 0.68% |
| 2025-12-17 | 10.52 | 10.52 | 10.26 | 10.46 | -0.57% | 0.24 | 0.77% |
| 2025-12-16 | 10.59 | 10.59 | 10.42 | 10.52 | -0.38% | 0.20 | 0.64% |
| 2025-12-15 | 10.56 | 10.75 | 10.40 | 10.56 | -0.28% | 0.31 | 0.99% |
| 2025-12-12 | 10.71 | 10.81 | 10.57 | 10.59 | -1.49% | 0.34 | 1.09% |
| 2025-12-11 | 11.06 | 11.06 | 10.71 | 10.75 | -2.71% | 0.34 | 1.06% |
| 2025-12-10 | 11.13 | 11.18 | 10.96 | 11.05 | -0.72% | 0.29 | 0.88% |
| 2025-12-09 | 11.18 | 11.27 | 11.13 | 11.13 | -0.54% | 0.23 | 0.69% |
| 2025-12-08 | 11.17 | 11.21 | 11.13 | 11.19 | +0.27% | 0.25 | 0.77% |
| 2025-12-05 | 10.98 | 11.16 | 10.92 | 11.16 | +1.36% | 0.25 | 0.79% |
| 2025-12-04 | 11.07 | 11.17 | 10.94 | 11.01 | -0.72% | 0.22 | 0.69% |
| 2025-12-03 | 11.12 | 11.18 | 11.04 | 11.09 | -0.63% | 0.20 | 0.60% |
| 2025-12-02 | 11.18 | 11.25 | 11.09 | 11.16 | -0.27% | 0.20 | 0.62% |
| 2025-12-01 | 11.08 | 11.29 | 11.08 | 11.19 | +0.99% | 0.32 | 0.96% |
| 2025-11-28 | 10.87 | 11.11 | 10.85 | 11.08 | +1.28% | 0.19 | 0.60% |
| 2025-11-27 | 10.94 | 11.04 | 10.87 | 10.94 | -0.09% | 0.20 | 0.62% |
| 2025-11-26 | 11.10 | 11.18 | 10.93 | 10.95 | -0.36% | 0.23 | 0.70% |
| 2025-11-25 | 10.96 | 11.13 | 10.88 | 10.99 | +0.92% | 0.23 | 0.70% |
| 2025-11-24 | 10.84 | 10.95 | 10.73 | 10.89 | +1.49% | 0.26 | 0.81% |
| 2025-11-21 | 11.05 | 11.25 | 10.71 | 10.73 | -3.77% | 0.45 | 1.41% |