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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.20 | 11.26 | 11.01 | 11.15 | -0.18% | 0.21 | 0.64% |
| 2025-11-19 | 11.35 | 11.38 | 11.12 | 11.17 | -1.33% | 0.28 | 0.85% |
| 2025-11-18 | 11.43 | 11.50 | 11.27 | 11.32 | -1.31% | 0.30 | 0.91% |
| 2025-11-17 | 11.49 | 11.50 | 11.37 | 11.47 | +0.17% | 0.29 | 0.86% |
| 2025-11-14 | 11.47 | 11.54 | 11.43 | 11.45 | -0.43% | 0.38 | 1.12% |
| 2025-11-13 | 11.42 | 11.55 | 11.31 | 11.50 | +0.97% | 0.47 | 1.41% |
| 2025-11-12 | 11.43 | 11.58 | 11.33 | 11.39 | -0.35% | 0.37 | 1.10% |
| 2025-11-11 | 11.36 | 11.43 | 11.33 | 11.43 | +0.70% | 0.36 | 1.09% |
| 2025-11-10 | 11.29 | 11.38 | 11.19 | 11.35 | +0.44% | 0.40 | 1.21% |
| 2025-11-07 | 11.15 | 11.58 | 11.14 | 11.30 | +0.89% | 0.56 | 1.68% |
| 2025-11-06 | 11.21 | 11.22 | 11.10 | 11.20 | 0.00% | 0.28 | 0.85% |
| 2025-11-05 | 11.11 | 11.25 | 11.08 | 11.20 | +0.27% | 0.28 | 0.85% |
| 2025-11-04 | 11.20 | 11.23 | 11.10 | 11.17 | -0.27% | 0.28 | 0.86% |
| 2025-11-03 | 11.09 | 11.25 | 11.09 | 11.20 | +0.81% | 0.29 | 0.87% |
| 2025-10-31 | 11.06 | 11.15 | 11.03 | 11.11 | +0.82% | 0.28 | 0.85% |
| 2025-10-30 | 11.14 | 11.15 | 11.01 | 11.02 | -0.99% | 0.35 | 1.07% |
| 2025-10-29 | 11.35 | 11.40 | 11.09 | 11.13 | -2.37% | 0.64 | 1.94% |
| 2025-10-28 | 11.30 | 11.54 | 11.20 | 11.40 | 0.00% | 0.88 | 2.63% |
| 2025-10-27 | 11.48 | 11.75 | 11.34 | 11.40 | +1.06% | 1.42 | 4.20% |
| 2025-10-24 | 11.11 | 11.65 | 11.09 | 11.28 | +1.35% | 0.79 | 2.38% |