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
2026-05-06	11.53	11.72	0.12	1.03%	11.45	11.78	151224	17625	5.14%
2026-04-30	11.33	11.60	0.27	2.38%	11.33	11.88	175089	20388	5.95%
2026-04-29	11.47	11.33	-0.15	-1.31%	11.21	11.47	148327	16861	5.04%
2026-04-28	11.16	11.48	0.11	0.97%	11.16	11.63	230826	26392	7.85%
2026-04-27	11.29	11.37	0.25	2.25%	11.26	11.74	317246	36269	10.78%
2026-04-24	11.00	11.12	1.01	9.99%	11.00	11.12	80470	8931	2.74%
2026-04-23	10.03	10.11	0.07	0.70%	9.93	10.19	41689	4201	1.42%
2026-04-22	10.07	10.04	-0.03	-0.30%	10.00	10.15	24339	2451	0.83%
2026-04-21	10.00	10.07	0.06	0.60%	9.94	10.09	22081	2212	0.75%
2026-04-20	9.90	10.01	0.07	0.70%	9.87	10.01	15009	1493	0.51%
2026-04-17	10.05	9.94	-0.12	-1.19%	9.89	10.08	16375	1631	0.56%
2026-04-16	9.85	10.06	0.24	2.44%	9.82	10.11	25154	2512	0.86%
2026-04-15	9.99	9.82	-0.10	-1.01%	9.82	9.99	19486	1927	0.66%
2026-04-14	9.97	9.92	0.00	0.00%	9.79	10.10	23032	2283	0.78%
2026-04-13	10.05	9.92	-0.13	-1.29%	9.85	10.06	20354	2021	0.69%
2026-04-10	9.88	10.05	0.18	1.82%	9.88	10.10	18261	1833	0.62%
2026-04-09	10.16	9.87	-0.29	-2.85%	9.85	10.16	24107	2404	0.82%
2026-04-08	10.01	10.16	0.27	2.73%	9.99	10.17	26588	2686	0.90%
2026-04-07	9.72	9.89	0.23	2.38%	9.62	9.97	29247	2882	0.99%
2026-04-03	9.96	9.66	-0.27	-2.72%	9.59	9.99	37116	3595	1.26%
2026-04-02	10.05	9.93	-0.19	-1.88%	9.84	10.14	22350	2229	0.76%
2026-04-01	10.13	10.12	0.07	0.70%	10.04	10.19	28420	2872	0.97%
2026-03-31	10.12	10.05	-0.07	-0.69%	10.02	10.28	24669	2503	0.84%
2026-03-30	9.90	10.12	0.10	1.00%	9.84	10.12	29701	2968	1.01%
2026-03-27	9.90	10.02	0.02	0.20%	9.90	10.36	42791	4309	1.45%
2026-03-26	9.98	10.00	0.02	0.20%	9.94	10.28	40754	4105	1.39%
2026-03-25	9.83	9.98	0.19	1.94%	9.78	9.99	23379	2318	0.79%
2026-03-24	9.49	9.79	0.37	3.93%	9.40	9.80	31142	2990	1.06%
2026-03-23	10.00	9.42	-0.64	-6.36%	9.29	10.01	44570	4296	1.52%
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%