音飞储存 (603066) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.27	10.06	-0.24	-2.33%	10.06	10.38	32327	3285	1.10%
2026-03-19	10.50	10.30	-0.25	-2.37%	10.27	10.58	25555	2660	0.87%
2026-03-18	10.48	10.55	0.11	1.05%	10.36	10.56	24156	2526	0.82%
2026-03-17	10.60	10.44	-0.16	-1.51%	10.44	10.77	25804	2733	0.88%
2026-03-16	10.52	10.60	0.04	0.38%	10.51	10.65	19490	2061	0.66%
2026-03-13	10.53	10.56	0.00	0.00%	10.47	10.73	24746	2623	0.84%
2026-03-12	10.72	10.56	-0.16	-1.49%	10.51	10.72	22762	2412	0.77%
2026-03-11	10.84	10.72	-0.10	-0.92%	10.69	10.87	20816	2241	0.71%
2026-03-10	10.78	10.82	0.12	1.12%	10.64	10.86	22055	2384	0.75%
2026-03-09	10.66	10.70	-0.07	-0.65%	10.57	10.74	28393	3028	0.97%
2026-03-06	10.47	10.77	0.22	2.09%	10.47	10.78	24395	2606	0.83%
2026-03-05	10.50	10.55	0.16	1.54%	10.50	10.67	26845	2845	0.91%
2026-03-04	10.48	10.39	-0.10	-0.95%	10.34	10.50	32362	3373	1.10%
2026-03-03	10.71	10.49	-0.24	-2.24%	10.48	10.87	51183	5472	1.74%
2026-03-02	11.17	10.73	-0.54	-4.79%	10.71	11.17	70065	7610	2.38%
2026-02-27	11.28	11.27	0.04	0.36%	11.17	11.28	22737	2553	0.77%
2026-02-26	11.28	11.23	-0.05	-0.44%	11.22	11.33	24049	2709	0.82%
2026-02-25	11.22	11.28	0.08	0.71%	11.15	11.29	38748	4359	1.32%
2026-02-24	11.09	11.20	0.19	1.73%	11.04	11.24	32807	3659	1.12%
2026-02-13	10.99	11.01	0.02	0.18%	10.98	11.10	21351	2358	0.73%
2026-02-12	11.18	10.99	-0.15	-1.35%	10.98	11.18	38130	4211	1.30%
2026-02-11	11.23	11.14	-0.04	-0.36%	11.09	11.24	22118	2470	0.75%
2026-02-10	11.29	11.18	-0.06	-0.53%	11.17	11.30	28287	3175	0.96%
2026-02-09	11.24	11.24	0.10	0.90%	11.14	11.25	36201	4059	1.23%
2026-02-06	11.11	11.14	0.05	0.45%	11.03	11.27	35402	3951	1.20%
2026-02-05	11.15	11.09	-0.02	-0.18%	11.04	11.22	31073	3463	1.06%
2026-02-04	11.06	11.11	0.04	0.36%	11.05	11.19	32163	3580	1.09%
2026-02-03	11.05	11.07	0.09	0.82%	11.01	11.17	28671	3175	0.97%
2026-02-02	11.05	10.98	-0.08	-0.72%	10.97	11.24	51817	5769	1.76%
2026-01-30	10.92	11.06	0.12	1.10%	10.88	11.14	45971	5065	1.56%
2026-01-29	10.93	10.94	-0.02	-0.18%	10.84	11.08	29244	3209	0.99%
2026-01-28	11.17	10.96	-0.18	-1.62%	10.93	11.18	32380	3564	1.10%
2026-01-27	11.18	11.14	-0.04	-0.36%	10.86	11.22	39148	4315	1.33%
2026-01-26	11.29	11.18	-0.11	-0.97%	11.07	11.29	27300	3050	0.93%
2026-01-23	11.32	11.29	0.06	0.53%	11.18	11.35	34473	3881	1.17%
2026-01-22	11.13	11.23	0.09	0.81%	11.12	11.25	28742	3219	0.98%
2026-01-21	11.07	11.14	0.07	0.63%	10.96	11.15	30473	3382	1.04%
2026-01-20	11.07	11.07	0.03	0.27%	11.00	11.15	33522	3711	1.14%
2026-01-19	10.95	11.04	0.09	0.82%	10.90	11.06	32098	3534	1.09%
2026-01-16	11.07	10.95	-0.05	-0.45%	10.88	11.14	34994	3833	1.19%
2026-01-15	10.99	11.00	-0.03	-0.27%	10.93	11.06	29856	3277	1.01%
2026-01-14	11.04	11.03	0.00	0.00%	10.89	11.16	48243	5333	1.64%
2026-01-13	11.12	11.03	-0.09	-0.81%	10.95	11.16	38004	4196	1.29%
2026-01-12	10.85	11.12	0.28	2.58%	10.80	11.12	45015	4938	1.53%
2026-01-09	10.85	10.84	0.04	0.37%	10.70	10.86	34189	3684	1.16%
2026-01-08	10.69	10.80	0.08	0.75%	10.66	10.83	28864	3109	0.98%
2026-01-07	10.87	10.72	-0.11	-1.02%	10.69	10.87	26891	2895	0.91%
2026-01-06	10.78	10.83	0.04	0.37%	10.76	10.88	25232	2729	0.86%
2026-01-05	10.80	10.79	0.04	0.37%	10.72	10.86	24540	2653	0.83%
2025-12-31	10.71	10.75	0.04	0.37%	10.60	10.77	19472	2083	0.66%
2025-12-30	10.76	10.71	-0.09	-0.83%	10.71	10.85	15330	1650	0.52%
2025-12-29	10.79	10.80	0.01	0.09%	10.75	10.90	16417	1777	0.56%
2025-12-26	10.90	10.79	-0.14	-1.28%	10.78	10.94	20318	2205	0.69%
2025-12-25	10.85	10.93	0.11	1.02%	10.82	10.95	18375	2003	0.62%
2025-12-24	10.68	10.82	0.12	1.12%	10.66	10.85	13454	1451	0.46%
2025-12-23	10.81	10.70	-0.08	-0.74%	10.67	10.81	16535	1772	0.56%
2025-12-22	10.78	10.78	0.05	0.47%	10.73	10.88	20680	2239	0.70%
2025-12-19	10.57	10.73	0.14	1.32%	10.55	10.76	18653	1995	0.63%
2025-12-18	10.40	10.59	0.13	1.24%	10.37	10.67	19914	2107	0.68%
2025-12-17	10.52	10.46	-0.06	-0.57%	10.26	10.52	22782	2364	0.77%
2025-12-16	10.59	10.52	-0.04	-0.38%	10.42	10.59	18924	1985	0.64%
2025-12-15	10.56	10.56	-0.03	-0.28%	10.40	10.75	29258	3098	0.99%
2025-12-12	10.71	10.59	-0.16	-1.49%	10.57	10.81	32190	3443	1.09%