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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.87 | 11.93 | 11.74 | 11.77 | -1.09% | 0.76 | 2.18% |
| 2025-09-16 | 11.65 | 12.02 | 11.62 | 11.90 | +2.85% | 1.24 | 3.55% |
| 2025-09-15 | 11.53 | 11.69 | 11.47 | 11.57 | -0.34% | 0.53 | 1.55% |
| 2025-09-12 | 11.51 | 11.72 | 11.47 | 11.61 | -0.09% | 0.90 | 2.64% |
| 2025-09-11 | 11.33 | 12.20 | 11.19 | 11.62 | +2.20% | 1.18 | 3.45% |
| 2025-09-10 | 11.35 | 11.42 | 11.30 | 11.37 | -0.09% | 0.30 | 0.90% |
| 2025-09-09 | 11.57 | 11.58 | 11.35 | 11.38 | -1.64% | 0.39 | 1.16% |
| 2025-09-08 | 11.42 | 11.58 | 11.40 | 11.57 | +1.40% | 0.37 | 1.09% |
| 2025-09-05 | 11.32 | 11.47 | 11.27 | 11.41 | +0.53% | 0.46 | 1.38% |
| 2025-09-04 | 11.33 | 11.47 | 11.19 | 11.35 | +0.53% | 0.57 | 1.70% |
| 2025-09-03 | 11.55 | 11.65 | 11.22 | 11.29 | -2.25% | 0.60 | 1.79% |
| 2025-09-02 | 11.70 | 11.70 | 11.32 | 11.55 | -1.11% | 0.77 | 2.28% |
| 2025-09-01 | 11.69 | 11.77 | 11.56 | 11.68 | -0.26% | 0.69 | 2.01% |
| 2025-08-29 | 11.81 | 11.88 | 11.65 | 11.71 | -1.51% | 0.68 | 1.98% |
| 2025-08-28 | 12.08 | 12.25 | 11.46 | 11.89 | -1.41% | 1.28 | 3.68% |
| 2025-08-27 | 12.50 | 12.53 | 12.02 | 12.06 | -3.21% | 0.98 | 2.71% |
| 2025-08-26 | 12.38 | 12.56 | 12.31 | 12.46 | +0.48% | 0.89 | 2.42% |
| 2025-08-25 | 12.40 | 12.42 | 12.24 | 12.40 | +0.32% | 0.82 | 2.26% |
| 2025-08-22 | 12.40 | 12.42 | 12.23 | 12.36 | -0.24% | 0.60 | 1.66% |
| 2025-08-21 | 12.40 | 12.44 | 12.31 | 12.39 | -0.48% | 0.70 | 1.93% |