当前位置: 爱股网 > 股票行情 > 音飞储存(603066)股票行情

音飞储存(603066)股票行情

音飞储存(603066)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58