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
2025-09-16	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%
2025-09-05	11.32	11.41	0.06	0.53%	11.27	11.47	40534	4619	1.38%
2025-09-04	11.33	11.35	0.06	0.53%	11.19	11.47	50107	5689	1.70%
2025-09-03	11.55	11.29	-0.26	-2.25%	11.22	11.65	52621	5991	1.79%
2025-09-02	11.70	11.55	-0.13	-1.11%	11.32	11.70	67027	7693	2.28%
2025-09-01	11.69	11.68	-0.03	-0.26%	11.56	11.77	59209	6904	2.01%
2025-08-29	11.81	11.71	-0.18	-1.51%	11.65	11.88	58102	6804	1.98%
2025-08-28	12.08	11.89	-0.17	-1.41%	11.46	12.25	108180	12808	3.68%
2025-08-27	12.50	12.06	-0.40	-3.21%	12.02	12.53	79578	9772	2.71%
2025-08-26	12.38	12.46	0.06	0.48%	12.31	12.56	71233	8890	2.42%
2025-08-25	12.40	12.40	0.04	0.32%	12.24	12.42	66478	8201	2.26%
2025-08-22	12.40	12.36	-0.03	-0.24%	12.23	12.42	48966	6028	1.66%
2025-08-21	12.40	12.39	-0.06	-0.48%	12.31	12.44	56818	7027	1.93%
2025-08-20	12.29	12.45	0.19	1.55%	12.22	12.45	70335	8693	2.39%
2025-08-19	12.18	12.26	0.09	0.74%	12.05	12.33	55793	6807	1.90%
2025-08-18	12.07	12.17	0.15	1.25%	12.02	12.24	53504	6503	1.82%
2025-08-15	12.00	12.02	0.08	0.67%	11.96	12.13	54444	6558	1.85%
2025-08-14	12.33	11.94	-0.35	-2.85%	11.94	12.33	57743	6993	1.96%
2025-08-13	12.39	12.29	-0.05	-0.41%	12.23	12.39	53360	6551	1.81%
2025-08-12	12.45	12.34	-0.08	-0.64%	12.24	12.49	48499	5982	1.65%
2025-08-11	12.33	12.42	0.09	0.73%	12.32	12.43	64400	7983	2.19%
2025-08-08	12.41	12.33	-0.07	-0.56%	12.22	12.41	57002	7001	1.94%
2025-08-07	12.29	12.40	0.10	0.81%	12.23	12.43	77522	9571	2.64%
2025-08-06	12.29	12.30	0.01	0.08%	12.22	12.31	55074	6756	1.87%
2025-08-05	12.21	12.29	0.09	0.74%	12.16	12.35	72865	8931	2.48%
2025-08-04	11.86	12.20	0.30	2.52%	11.82	12.25	81879	9947	2.78%
2025-08-01	11.82	11.90	0.16	1.36%	11.75	12.03	49203	5869	1.67%
2025-07-31	11.86	11.74	-0.11	-0.93%	11.70	11.92	40826	4812	1.39%
2025-07-30	11.92	11.85	-0.10	-0.84%	11.75	12.04	44946	5335	1.53%
2025-07-29	12.16	11.95	-0.23	-1.89%	11.78	12.20	76294	9092	2.59%
2025-07-28	12.26	12.18	0.01	0.08%	12.12	12.29	40207	4900	1.37%
2025-07-25	12.10	12.17	0.08	0.66%	12.01	12.27	50634	6147	1.72%
2025-07-24	11.98	12.09	0.12	1.00%	11.97	12.11	39058	4711	1.33%
2025-07-23	12.22	11.97	-0.21	-1.72%	11.96	12.23	52875	6382	1.80%
2025-07-22	12.25	12.18	-0.10	-0.81%	12.12	12.28	44301	5395	1.51%
2025-07-21	12.18	12.28	0.10	0.82%	12.17	12.36	59064	7244	2.01%
2025-07-18	12.24	12.18	-0.10	-0.81%	12.11	12.28	41951	5103	1.43%
2025-07-17	12.20	12.28	0.09	0.74%	12.14	12.38	69302	8491	2.36%
2025-07-16	12.00	12.19	0.19	1.58%	11.95	12.20	60259	7322	2.05%
2025-07-15	12.22	12.00	-0.18	-1.48%	11.90	12.23	47089	5664	1.60%
2025-07-14	12.08	12.18	0.10	0.83%	12.03	12.27	51980	6328	1.77%
2025-07-11	12.09	12.08	0.02	0.17%	11.96	12.10	41331	4977	1.40%
2025-07-10	12.05	12.06	0.04	0.33%	11.96	12.09	36026	4330	1.22%
2025-07-09	12.11	12.02	-0.06	-0.50%	11.98	12.15	38558	4653	1.31%
2025-07-08	12.12	12.08	-0.02	-0.17%	12.06	12.14	40622	4909	1.38%
2025-07-07	12.00	12.10	0.05	0.41%	11.98	12.10	31054	3746	1.06%
2025-07-04	12.18	12.05	-0.10	-0.82%	12.02	12.18	46030	5565	1.56%
2025-07-03	12.19	12.15	-0.05	-0.41%	12.06	12.19	50802	6148	1.73%
2025-07-02	12.25	12.20	0.02	0.16%	12.06	12.28	60379	7323	2.05%
2025-07-01	11.97	12.18	0.22	1.84%	11.93	12.33	131008	15958	4.45%
2025-06-30	11.87	11.96	0.09	0.76%	11.82	11.97	41246	4911	1.40%
2025-06-27	11.78	11.87	0.12	1.02%	11.75	11.94	58166	6887	1.98%
2025-06-26	11.77	11.75	-0.04	-0.34%	11.67	11.89	38344	4511	1.30%
2025-06-25	11.75	11.79	0.02	0.17%	11.64	11.82	46552	5466	1.58%
2025-06-24	11.49	11.77	0.31	2.71%	11.47	11.77	46057	5379	1.57%
2025-06-23	11.18	11.46	0.17	1.51%	11.18	11.46	34191	3892	1.16%
2025-06-20	11.30	11.29	-0.02	-0.18%	11.27	11.46	31622	3590	1.07%
2025-06-19	11.65	11.31	-0.42	-3.58%	11.25	11.72	60823	6951	2.07%
2025-06-18	11.83	11.73	-0.12	-1.01%	11.61	11.83	39568	4633	1.35%
2025-06-17	11.75	11.85	0.09	0.77%	11.65	11.89	50302	5940	1.71%
2025-06-16	11.70	11.76	0.06	0.51%	11.65	11.82	34840	4096	1.18%
2025-06-13	12.00	11.70	-0.30	-2.50%	11.64	12.00	67087	7889	2.28%
2025-06-12	12.05	12.00	-0.08	-0.66%	11.85	12.08	64386	7700	2.19%
2025-06-11	11.99	12.08	0.07	0.58%	11.81	12.10	70858	8533	2.41%
2025-06-10	12.14	12.01	-0.09	-0.74%	11.74	12.15	107263	12781	3.65%
2025-06-09	12.23	12.10	0.00	0.00%	12.06	12.35	97194	11782	3.30%