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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.02 | 11.13 | 10.96 | 11.13 | +1.09% | 0.36 | 1.09% |
| 2025-10-22 | 10.90 | 11.10 | 10.90 | 11.01 | +0.36% | 0.29 | 0.88% |
| 2025-10-21 | 10.82 | 10.99 | 10.78 | 10.97 | +1.20% | 0.26 | 0.81% |
| 2025-10-20 | 10.74 | 10.84 | 10.74 | 10.84 | +1.40% | 0.20 | 0.64% |
| 2025-10-17 | 10.77 | 10.88 | 10.68 | 10.69 | -0.83% | 0.26 | 0.83% |
| 2025-10-16 | 10.97 | 11.01 | 10.76 | 10.78 | -1.91% | 0.37 | 1.17% |
| 2025-10-15 | 10.98 | 11.06 | 10.92 | 10.99 | +0.09% | 0.32 | 0.99% |
| 2025-10-14 | 11.12 | 11.17 | 10.95 | 10.98 | -0.81% | 0.35 | 1.07% |
| 2025-10-13 | 10.89 | 11.11 | 10.70 | 11.07 | -1.25% | 0.44 | 1.37% |
| 2025-10-10 | 11.21 | 11.30 | 11.13 | 11.21 | +0.09% | 0.38 | 1.14% |
| 2025-10-09 | 11.29 | 11.31 | 11.07 | 11.20 | -0.89% | 0.49 | 1.50% |
| 2025-09-30 | 11.34 | 11.55 | 11.29 | 11.30 | -0.35% | 0.44 | 1.30% |
| 2025-09-29 | 11.16 | 11.58 | 11.12 | 11.34 | +1.98% | 0.65 | 1.95% |
| 2025-09-26 | 11.06 | 11.20 | 11.02 | 11.12 | 0.00% | 0.34 | 1.05% |
| 2025-09-25 | 11.31 | 11.37 | 11.04 | 11.12 | -2.20% | 0.65 | 1.97% |
| 2025-09-24 | 11.28 | 11.39 | 11.18 | 11.37 | +0.98% | 0.37 | 1.11% |
| 2025-09-23 | 11.50 | 11.50 | 11.03 | 11.26 | -2.26% | 0.62 | 1.89% |
| 2025-09-22 | 11.44 | 11.60 | 11.35 | 11.52 | +0.26% | 0.45 | 1.33% |
| 2025-09-19 | 11.58 | 11.76 | 11.43 | 11.49 | -0.35% | 0.51 | 1.50% |
| 2025-09-18 | 11.76 | 11.82 | 11.48 | 11.53 | -2.04% | 0.70 | 2.03% |