音飞储存(603066)股票行情
音飞储存(603066)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 9.83 | 9.98 | 0.19 | 1.94% | 9.78 | 9.99 | 23379 | 2318.56 | 0.79% |
| 2026-03-24 | 9.49 | 9.79 | 0.37 | 3.93% | 9.40 | 9.80 | 31142 | 2990.42 | 1.06% |
| 2026-03-23 | 10.00 | 9.42 | -0.64 | -6.36% | 9.29 | 10.01 | 44570 | 4296.27 | 1.52% |
| 2026-03-20 | 10.27 | 10.06 | -0.24 | -2.33% | 10.06 | 10.38 | 32327 | 3285.22 | 1.10% |
| 2026-03-19 | 10.50 | 10.30 | -0.25 | -2.37% | 10.27 | 10.58 | 25555 | 2660.62 | 0.87% |
| 2026-03-18 | 10.48 | 10.55 | 0.11 | 1.05% | 10.36 | 10.56 | 24156 | 2526.15 | 0.82% |
| 2026-03-17 | 10.60 | 10.44 | -0.16 | -1.51% | 10.44 | 10.77 | 25804 | 2733.78 | 0.88% |
| 2026-03-16 | 10.52 | 10.60 | 0.04 | 0.38% | 10.51 | 10.65 | 19490 | 2061.28 | 0.66% |
| 2026-03-13 | 10.53 | 10.56 | 0.00 | 0.00% | 10.47 | 10.73 | 24746 | 2623.00 | 0.84% |
| 2026-03-12 | 10.72 | 10.56 | -0.16 | -1.49% | 10.51 | 10.72 | 22762 | 2412.84 | 0.77% |
| 2026-03-11 | 10.84 | 10.72 | -0.10 | -0.92% | 10.69 | 10.87 | 20816 | 2241.23 | 0.71% |
| 2026-03-10 | 10.78 | 10.82 | 0.12 | 1.12% | 10.64 | 10.86 | 22055 | 2384.37 | 0.75% |
| 2026-03-09 | 10.66 | 10.70 | -0.07 | -0.65% | 10.57 | 10.74 | 28393 | 3028.83 | 0.97% |
| 2026-03-06 | 10.47 | 10.77 | 0.22 | 2.09% | 10.47 | 10.78 | 24395 | 2606.09 | 0.83% |
| 2026-03-05 | 10.50 | 10.55 | 0.16 | 1.54% | 10.50 | 10.67 | 26845 | 2845.00 | 0.91% |
| 2026-03-04 | 10.48 | 10.39 | -0.10 | -0.95% | 10.34 | 10.50 | 32362 | 3373.25 | 1.10% |
| 2026-03-03 | 10.71 | 10.49 | -0.24 | -2.24% | 10.48 | 10.87 | 51183 | 5472.26 | 1.74% |
| 2026-03-02 | 11.17 | 10.73 | -0.54 | -4.79% | 10.71 | 11.17 | 70065 | 7610.45 | 2.38% |
| 2026-02-27 | 11.28 | 11.27 | 0.04 | 0.36% | 11.17 | 11.28 | 22737 | 2553.07 | 0.77% |
| 2026-02-26 | 11.28 | 11.23 | -0.05 | -0.44% | 11.22 | 11.33 | 24049 | 2709.00 | 0.82% |
| 2026-02-25 | 11.22 | 11.28 | 0.08 | 0.71% | 11.15 | 11.29 | 38748 | 4359.90 | 1.32% |
| 2026-02-24 | 11.09 | 11.20 | 0.19 | 1.73% | 11.04 | 11.24 | 32807 | 3659.59 | 1.12% |
| 2026-02-13 | 10.99 | 11.01 | 0.02 | 0.18% | 10.98 | 11.10 | 21351 | 2358.05 | 0.73% |
| 2026-02-12 | 11.18 | 10.99 | -0.15 | -1.35% | 10.98 | 11.18 | 38130 | 4211.55 | 1.30% |
| 2026-02-11 | 11.23 | 11.14 | -0.04 | -0.36% | 11.09 | 11.24 | 22118 | 2470.44 | 0.75% |
| 2026-02-10 | 11.29 | 11.18 | -0.06 | -0.53% | 11.17 | 11.30 | 28287 | 3175.12 | 0.96% |
| 2026-02-09 | 11.24 | 11.24 | 0.10 | 0.90% | 11.14 | 11.25 | 36201 | 4059.66 | 1.23% |
| 2026-02-06 | 11.11 | 11.14 | 0.05 | 0.45% | 11.03 | 11.27 | 35402 | 3951.61 | 1.20% |
| 2026-02-05 | 11.15 | 11.09 | -0.02 | -0.18% | 11.04 | 11.22 | 31073 | 3463.28 | 1.06% |
| 2026-02-04 | 11.06 | 11.11 | 0.04 | 0.36% | 11.05 | 11.19 | 32163 | 3580.05 | 1.09% |
| 2026-02-03 | 11.05 | 11.07 | 0.09 | 0.82% | 11.01 | 11.17 | 28671 | 3175.37 | 0.97% |
| 2026-02-02 | 11.05 | 10.98 | -0.08 | -0.72% | 10.97 | 11.24 | 51817 | 5769.80 | 1.76% |
| 2026-01-30 | 10.92 | 11.06 | 0.12 | 1.10% | 10.88 | 11.14 | 45971 | 5065.55 | 1.56% |
| 2026-01-29 | 10.93 | 10.94 | -0.02 | -0.18% | 10.84 | 11.08 | 29244 | 3209.19 | 0.99% |
| 2026-01-28 | 11.17 | 10.96 | -0.18 | -1.62% | 10.93 | 11.18 | 32380 | 3564.49 | 1.10% |
| 2026-01-27 | 11.18 | 11.14 | -0.04 | -0.36% | 10.86 | 11.22 | 39148 | 4315.66 | 1.33% |
| 2026-01-26 | 11.29 | 11.18 | -0.11 | -0.97% | 11.07 | 11.29 | 27300 | 3050.15 | 0.93% |
| 2026-01-23 | 11.32 | 11.29 | 0.06 | 0.53% | 11.18 | 11.35 | 34473 | 3881.48 | 1.17% |
| 2026-01-22 | 11.13 | 11.23 | 0.09 | 0.81% | 11.12 | 11.25 | 28742 | 3219.15 | 0.98% |
| 2026-01-21 | 11.07 | 11.14 | 0.07 | 0.63% | 10.96 | 11.15 | 30473 | 3382.02 | 1.04% |
| 2026-01-20 | 11.07 | 11.07 | 0.03 | 0.27% | 11.00 | 11.15 | 33522 | 3711.95 | 1.14% |
| 2026-01-19 | 10.95 | 11.04 | 0.09 | 0.82% | 10.90 | 11.06 | 32098 | 3534.73 | 1.09% |
| 2026-01-16 | 11.07 | 10.95 | -0.05 | -0.45% | 10.88 | 11.14 | 34994 | 3833.86 | 1.19% |
| 2026-01-15 | 10.99 | 11.00 | -0.03 | -0.27% | 10.93 | 11.06 | 29856 | 3277.53 | 1.01% |
| 2026-01-14 | 11.04 | 11.03 | 0.00 | 0.00% | 10.89 | 11.16 | 48243 | 5333.06 | 1.64% |
| 2026-01-13 | 11.12 | 11.03 | -0.09 | -0.81% | 10.95 | 11.16 | 38004 | 4196.85 | 1.29% |
| 2026-01-12 | 10.85 | 11.12 | 0.28 | 2.58% | 10.80 | 11.12 | 45015 | 4938.47 | 1.53% |
| 2026-01-09 | 10.85 | 10.84 | 0.04 | 0.37% | 10.70 | 10.86 | 34189 | 3684.62 | 1.16% |
| 2026-01-08 | 10.69 | 10.80 | 0.08 | 0.75% | 10.66 | 10.83 | 28864 | 3109.35 | 0.98% |
| 2026-01-07 | 10.87 | 10.72 | -0.11 | -1.02% | 10.69 | 10.87 | 26891 | 2895.11 | 0.91% |
| 2026-01-06 | 10.78 | 10.83 | 0.04 | 0.37% | 10.76 | 10.88 | 25232 | 2729.81 | 0.86% |
| 2026-01-05 | 10.80 | 10.79 | 0.04 | 0.37% | 10.72 | 10.86 | 24540 | 2653.49 | 0.83% |
| 2025-12-31 | 10.71 | 10.75 | 0.04 | 0.37% | 10.60 | 10.77 | 19472 | 2083.83 | 0.66% |
| 2025-12-30 | 10.76 | 10.71 | -0.09 | -0.83% | 10.71 | 10.85 | 15330 | 1650.76 | 0.52% |
| 2025-12-29 | 10.79 | 10.80 | 0.01 | 0.09% | 10.75 | 10.90 | 16417 | 1777.44 | 0.56% |
| 2025-12-26 | 10.90 | 10.79 | -0.14 | -1.28% | 10.78 | 10.94 | 20318 | 2205.79 | 0.69% |
| 2025-12-25 | 10.85 | 10.93 | 0.11 | 1.02% | 10.82 | 10.95 | 18375 | 2003.45 | 0.62% |
| 2025-12-24 | 10.68 | 10.82 | 0.12 | 1.12% | 10.66 | 10.85 | 13454 | 1451.71 | 0.46% |
| 2025-12-23 | 10.81 | 10.70 | -0.08 | -0.74% | 10.67 | 10.81 | 16535 | 1772.43 | 0.56% |
| 2025-12-22 | 10.78 | 10.78 | 0.05 | 0.47% | 10.73 | 10.88 | 20680 | 2239.57 | 0.70% |
| 2025-12-19 | 10.57 | 10.73 | 0.14 | 1.32% | 10.55 | 10.76 | 18653 | 1995.95 | 0.63% |
| 2025-12-18 | 10.40 | 10.59 | 0.13 | 1.24% | 10.37 | 10.67 | 19914 | 2107.01 | 0.68% |
| 2025-12-17 | 10.52 | 10.46 | -0.06 | -0.57% | 10.26 | 10.52 | 22782 | 2364.06 | 0.77% |
| 2025-12-16 | 10.59 | 10.52 | -0.04 | -0.38% | 10.42 | 10.59 | 18924 | 1985.61 | 0.64% |
| 2025-12-15 | 10.56 | 10.56 | -0.03 | -0.28% | 10.40 | 10.75 | 29258 | 3098.99 | 0.99% |
| 2025-12-12 | 10.71 | 10.59 | -0.16 | -1.49% | 10.57 | 10.81 | 32190 | 3443.54 | 1.09% |
| 2025-12-11 | 11.06 | 10.75 | -0.30 | -2.71% | 10.71 | 11.06 | 31140 | 3376.51 | 1.06% |
| 2025-12-10 | 11.13 | 11.05 | -0.08 | -0.72% | 10.96 | 11.18 | 25835 | 2851.75 | 0.88% |
| 2025-12-09 | 11.18 | 11.13 | -0.06 | -0.54% | 11.13 | 11.27 | 20289 | 2270.97 | 0.69% |
| 2025-12-08 | 11.17 | 11.19 | 0.03 | 0.27% | 11.13 | 11.21 | 22764 | 2543.91 | 0.77% |
| 2025-12-05 | 10.98 | 11.16 | 0.15 | 1.36% | 10.92 | 11.16 | 23094 | 2549.49 | 0.79% |
| 2025-12-04 | 11.07 | 11.01 | -0.08 | -0.72% | 10.94 | 11.17 | 20218 | 2234.56 | 0.69% |
| 2025-12-03 | 11.12 | 11.09 | -0.07 | -0.63% | 11.04 | 11.18 | 17579 | 1952.21 | 0.60% |
| 2025-12-02 | 11.18 | 11.16 | -0.03 | -0.27% | 11.09 | 11.25 | 18342 | 2046.20 | 0.62% |
| 2025-12-01 | 11.08 | 11.19 | 0.11 | 0.99% | 11.08 | 11.29 | 28168 | 3160.55 | 0.96% |
| 2025-11-28 | 10.87 | 11.08 | 0.14 | 1.28% | 10.85 | 11.11 | 17695 | 1944.13 | 0.60% |
| 2025-11-27 | 10.94 | 10.94 | -0.01 | -0.09% | 10.87 | 11.04 | 18098 | 1983.17 | 0.62% |
| 2025-11-26 | 11.10 | 10.95 | -0.04 | -0.36% | 10.93 | 11.18 | 20456 | 2259.36 | 0.70% |
| 2025-11-25 | 10.96 | 10.99 | 0.10 | 0.92% | 10.88 | 11.13 | 20711 | 2286.84 | 0.70% |
| 2025-11-24 | 10.84 | 10.89 | 0.16 | 1.49% | 10.73 | 10.95 | 23749 | 2578.15 | 0.81% |
上证大盘股票行情在线 K线走势图
音飞储存(603066)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
