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
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%
2025-12-11	11.06	10.75	-0.30	-2.71%	10.71	11.06	31140	3376	1.06%
2025-12-10	11.13	11.05	-0.08	-0.72%	10.96	11.18	25835	2851	0.88%
2025-12-09	11.18	11.13	-0.06	-0.54%	11.13	11.27	20289	2270	0.69%
2025-12-08	11.17	11.19	0.03	0.27%	11.13	11.21	22764	2543	0.77%
2025-12-05	10.98	11.16	0.15	1.36%	10.92	11.16	23094	2549	0.79%
2025-12-04	11.07	11.01	-0.08	-0.72%	10.94	11.17	20218	2234	0.69%
2025-12-03	11.12	11.09	-0.07	-0.63%	11.04	11.18	17579	1952	0.60%
2025-12-02	11.18	11.16	-0.03	-0.27%	11.09	11.25	18342	2046	0.62%
2025-12-01	11.08	11.19	0.11	0.99%	11.08	11.29	28168	3160	0.96%
2025-11-28	10.87	11.08	0.14	1.28%	10.85	11.11	17695	1944	0.60%
2025-11-27	10.94	10.94	-0.01	-0.09%	10.87	11.04	18098	1983	0.62%
2025-11-26	11.10	10.95	-0.04	-0.36%	10.93	11.18	20456	2259	0.70%
2025-11-25	10.96	10.99	0.10	0.92%	10.88	11.13	20711	2286	0.70%
2025-11-24	10.84	10.89	0.16	1.49%	10.73	10.95	23749	2578	0.81%
2025-11-21	11.05	10.73	-0.42	-3.77%	10.71	11.25	41490	4517	1.41%
2025-11-20	11.20	11.15	-0.02	-0.18%	11.01	11.26	18964	2109	0.64%
2025-11-19	11.35	11.17	-0.15	-1.33%	11.12	11.38	24895	2789	0.85%
2025-11-18	11.43	11.32	-0.15	-1.31%	11.27	11.50	26713	3029	0.91%
2025-11-17	11.49	11.47	0.02	0.17%	11.37	11.50	25235	2890	0.86%
2025-11-14	11.47	11.45	-0.05	-0.43%	11.43	11.54	32831	3774	1.12%
2025-11-13	11.42	11.50	0.11	0.97%	11.31	11.55	41477	4738	1.41%
2025-11-12	11.43	11.39	-0.04	-0.35%	11.33	11.58	32245	3680	1.10%
2025-11-11	11.36	11.43	0.08	0.70%	11.33	11.43	32015	3644	1.09%
2025-11-10	11.29	11.35	0.05	0.44%	11.19	11.38	35566	4020	1.21%
2025-11-07	11.15	11.30	0.10	0.89%	11.14	11.58	49295	5573	1.68%
2025-11-06	11.21	11.20	0.00	0.00%	11.10	11.22	25089	2802	0.85%
2025-11-05	11.11	11.20	0.03	0.27%	11.08	11.25	25029	2801	0.85%
2025-11-04	11.20	11.17	-0.03	-0.27%	11.10	11.23	25382	2837	0.86%
2025-11-03	11.09	11.20	0.09	0.81%	11.09	11.25	25734	2870	0.87%
2025-10-31	11.06	11.11	0.09	0.82%	11.03	11.15	25121	2790	0.85%
2025-10-30	11.14	11.02	-0.11	-0.99%	11.01	11.15	31509	3492	1.07%
2025-10-29	11.35	11.13	-0.27	-2.37%	11.09	11.40	57068	6362	1.94%
2025-10-28	11.30	11.40	0.00	0.00%	11.20	11.54	77407	8805	2.63%
2025-10-27	11.48	11.40	0.12	1.06%	11.34	11.75	123547	14227	4.20%
2025-10-24	11.11	11.28	0.15	1.35%	11.09	11.65	70122	7926	2.38%
2025-10-23	11.02	11.13	0.12	1.09%	10.96	11.13	32158	3560	1.09%
2025-10-22	10.90	11.01	0.04	0.36%	10.90	11.10	25855	2851	0.88%
2025-10-21	10.82	10.97	0.13	1.20%	10.78	10.99	23894	2607	0.81%
2025-10-20	10.74	10.84	0.15	1.40%	10.74	10.84	18787	2028	0.64%
2025-10-17	10.77	10.69	-0.09	-0.83%	10.68	10.88	24342	2622	0.83%
2025-10-16	10.97	10.78	-0.21	-1.91%	10.76	11.01	34449	3733	1.17%
2025-10-15	10.98	10.99	0.01	0.09%	10.92	11.06	29163	3198	0.99%
2025-10-14	11.12	10.98	-0.09	-0.81%	10.95	11.17	31487	3476	1.07%
2025-10-13	10.89	11.07	-0.14	-1.25%	10.70	11.11	40267	4413	1.37%
2025-10-10	11.21	11.21	0.01	0.09%	11.13	11.30	33585	3765	1.14%
2025-10-09	11.29	11.20	-0.10	-0.88%	11.07	11.31	44238	4938	1.50%
2025-09-30	11.34	11.30	-0.04	-0.35%	11.29	11.55	38320	4358	1.30%
2025-09-29	11.16	11.34	0.22	1.98%	11.12	11.58	57218	6501	1.94%
2025-09-26	11.06	11.12	0.00	0.00%	11.02	11.20	30753	3422	1.05%
2025-09-25	11.31	11.12	-0.25	-2.20%	11.04	11.37	58068	6486	1.97%
2025-09-24	11.28	11.37	0.11	0.98%	11.18	11.39	32568	3682	1.11%
2025-09-23	11.50	11.26	-0.26	-2.26%	11.03	11.50	55535	6220	1.89%
2025-09-22	11.44	11.52	0.03	0.26%	11.35	11.60	38994	4473	1.33%
2025-09-19	11.58	11.49	-0.04	-0.35%	11.43	11.76	44026	5095	1.50%
2025-09-18	11.76	11.53	-0.24	-2.04%	11.48	11.82	59702	6959	2.03%
2025-09-17	11.87	11.77	-0.13	-1.09%	11.74	11.93	64016	7563	2.18%
2025-09-16	11.65	11.90	0.33	2.85%	11.62	12.02	104423	12358	3.55%
2025-09-15	11.53	11.57	-0.04	-0.34%	11.47	11.69	45579	5274	1.55%
2025-09-12	11.51	11.61	-0.01	-0.09%	11.47	11.72	77568	9005	2.64%
2025-09-11	11.33	11.62	0.25	2.20%	11.19	12.20	101365	11802	3.45%
2025-09-10	11.35	11.37	-0.01	-0.09%	11.30	11.42	26373	2996	0.90%
2025-09-09	11.57	11.38	-0.19	-1.64%	11.35	11.58	34190	3912	1.16%
2025-09-08	11.42	11.57	0.16	1.40%	11.40	11.58	32001	3681	1.09%