音飞储存（603066）历史行情

以下为音飞储存近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	8.900	8.900	9.020	8.840	-0.180	-1.982%	380.84万	0.34亿	1.295%
2026-10-14	9.300	9.080	9.380	9.080	-0.250	-2.680%	3.38万	0.00亿	0.000%
2026-10-13	9.150	9.330	9.390	9.010	0.060	0.647%	4.49万	0.00亿	0.000%
2026-10-12	9.280	9.270	9.330	9.200	-0.020	-0.215%	3.47万	0.00亿	0.000%
2026-10-09	9.220	9.290	9.290	8.950	0.020	0.216%	4.37万	0.00亿	0.000%
2026-10-08	9.220	9.270	9.390	9.200	-0.010	-0.108%	3.05万	0.00亿	0.000%
2026-10-07	9.320	9.280	9.370	9.210	-0.040	-0.429%	289.43万	0.27亿	0.984%
2026-10-06	9.320	9.280	9.370	9.210	-0.040	-0.429%	289.43万	0.27亿	0.984%
2026-10-05	9.320	9.280	9.370	9.210	-0.040	-0.429%	289.43万	0.27亿	0.984%
2026-10-02	9.320	9.280	9.370	9.210	-0.040	-0.429%	289.43万	0.27亿	0.984%
2026-10-01	9.320	9.280	9.370	9.210	-0.040	-0.429%	289.43万	0.27亿	0.984%
2026-09-30	9.320	9.280	9.370	9.210	-0.040	-0.429%	2.89万	0.00亿	0.000%
2026-09-29	9.180	9.320	9.360	9.150	0.140	1.525%	3.45万	0.00亿	0.000%
2026-09-28	9.380	9.180	9.410	9.110	-0.170	-1.818%	3.85万	0.00亿	0.000%
2026-09-27	9.210	9.350	9.460	9.190	0.090	0.972%	456.88万	0.43亿	1.553%
2026-09-24	9.210	9.350	9.460	9.190	0.090	0.972%	4.57万	0.00亿	0.000%
2026-09-23	9.450	9.260	9.450	9.230	-0.100	-1.068%	3.25万	0.00亿	0.000%
2026-09-22	9.500	9.360	9.520	9.340	-0.140	-1.474%	5.54万	0.00亿	0.000%
2026-09-21	9.050	9.500	9.550	9.050	0.450	4.972%	9.79万	0.00亿	0.000%
2026-09-18	9.060	9.050	9.170	9.030	0.020	0.221%	4.03万	0.00亿	0.000%
2026-09-17	8.970	9.030	9.040	8.840	0.080	0.894%	3.84万	0.00亿	0.000%
2026-09-16	8.850	8.950	9.000	8.810	0.080	0.902%	3.94万	0.00亿	0.000%
2026-09-15	9.190	8.870	9.200	8.850	-0.330	-3.587%	6.64万	0.00亿	0.000%
2026-09-14	9.150	9.200	9.340	9.100	0.000	0.000%	6.28万	0.00亿	0.000%
2026-09-11	9.330	9.200	9.400	9.020	-0.310	-3.260%	10.98万	0.00亿	0.000%
2026-09-10	9.730	9.510	9.750	9.430	-0.240	-2.462%	14.46万	0.00亿	0.000%
2026-09-09	9.260	9.750	10.220	9.220	0.460	4.952%	21.02万	0.00亿	0.000%
2026-09-08	9.240	9.290	9.290	9.150	0.070	0.759%	3.50万	0.00亿	0.000%
2026-09-07	9.130	9.220	9.240	9.120	0.090	0.986%	3.82万	0.00亿	0.000%
2026-09-04	9.160	9.130	9.270	9.100	0.020	0.220%	3.92万	0.00亿	0.000%
2026-09-03	9.190	9.110	9.260	9.110	-0.050	-0.546%	3.76万	0.00亿	0.000%
2026-09-02	9.200	9.160	9.230	9.090	-0.090	-0.973%	3.52万	0.00亿	0.000%
2026-09-01	9.180	9.250	9.290	9.160	0.020	0.217%	5.72万	0.00亿	0.000%
2026-08-31	9.120	9.230	9.260	9.060	0.100	1.095%	6.41万	0.00亿	0.000%
2026-08-28	9.040	9.130	9.150	9.020	0.100	1.107%	5.51万	0.00亿	0.000%
2026-08-27	9.090	9.030	9.090	8.960	-0.070	-0.769%	4.37万	0.00亿	0.000%
2026-08-26	9.240	9.100	9.250	9.040	-0.070	-0.763%	6.68万	0.00亿	0.000%
2026-08-25	8.910	9.170	9.180	8.900	0.220	2.458%	4.59万	0.00亿	0.000%
2026-08-24	8.940	8.950	9.120	8.880	-0.050	-0.556%	3.57万	0.00亿	0.000%
2026-08-21	9.020	9.000	9.070	8.870	-0.110	-1.207%	3.75万	0.00亿	0.000%
2026-08-20	9.040	9.110	9.170	9.000	0.150	1.674%	2.80万	0.00亿	0.000%
2026-08-19	9.180	8.960	9.180	8.950	-0.230	-2.503%	3.32万	0.00亿	0.000%
2026-08-18	9.220	9.190	9.220	9.100	0.020	0.218%	2.82万	0.00亿	0.000%
2026-08-17	9.110	9.170	9.230	9.010	0.080	0.880%	3.27万	0.00亿	0.000%
2026-08-14	9.110	9.090	9.200	9.070	-0.010	-0.110%	2.88万	0.00亿	0.000%
2026-08-13	9.230	9.100	9.280	9.080	-0.110	-1.194%	3.61万	0.00亿	0.000%
2026-08-12	9.110	9.210	9.240	9.090	0.050	0.546%	2.90万	0.00亿	0.000%
2026-08-11	9.180	9.160	9.200	9.050	-0.030	-0.326%	2.90万	0.00亿	0.000%
2026-08-10	8.990	9.190	9.210	8.920	0.200	2.225%	3.97万	0.00亿	0.000%
2026-08-07	9.010	8.990	9.030	8.870	-0.030	-0.333%	3.08万	0.00亿	0.000%
2026-08-06	8.980	9.020	9.030	8.870	0.030	0.334%	4.29万	0.00亿	0.000%
2026-08-05	9.000	8.990	9.050	8.900	-0.010	-0.111%	4.46万	0.00亿	0.000%
2026-08-04	9.030	9.000	9.080	8.950	-0.020	-0.222%	5.06万	0.00亿	0.000%
2026-08-03	8.770	9.020	9.020	8.770	0.210	2.384%	5.06万	0.00亿	0.000%
2026-07-31	8.750	8.810	8.840	8.730	0.110	1.264%	4.04万	0.00亿	0.000%
2026-07-30	8.800	8.700	8.890	8.630	-0.090	-1.024%	3.95万	0.00亿	0.000%
2026-07-29	8.530	8.790	8.840	8.530	0.190	2.209%	4.72万	0.00亿	0.000%
2026-07-28	8.450	8.600	8.700	8.450	0.050	0.585%	3.72万	0.00亿	0.000%
2026-07-27	8.390	8.550	8.610	8.350	0.150	1.786%	4.43万	0.00亿	0.000%
2026-07-24	8.550	8.400	8.550	8.360	-0.220	-2.552%	3.27万	0.00亿	0.000%
2026-07-23	8.400	8.620	8.630	8.350	0.240	2.864%	4.51万	0.00亿	0.000%
2026-07-22	8.450	8.380	8.700	8.340	-0.240	-2.784%	6.67万	0.00亿	0.000%
2026-07-21	8.790	8.620	8.790	8.320	-0.100	-1.147%	7.00万	0.00亿	0.000%
2026-07-20	9.250	8.720	9.250	8.610	-0.400	-4.386%	8.97万	0.00亿	0.000%
2026-07-17	9.430	9.120	9.610	9.080	-0.370	-3.899%	8.57万	0.00亿	0.000%
2026-07-16	9.430	9.490	9.820	9.300	0.080	0.850%	9.31万	0.00亿	0.000%
2026-07-15	9.610	9.410	9.610	9.280	-0.350	-3.586%	6.74万	0.00亿	0.000%
2026-07-14	9.700	9.760	9.770	9.460	0.120	1.245%	4.67万	0.00亿	0.000%
2026-07-13	10.100	9.640	10.180	9.560	-0.460	-4.554%	6.22万	0.00亿	0.000%
2026-07-10	10.160	10.100	10.310	9.850	0.040	0.398%	4.99万	0.00亿	0.000%
2026-07-09	10.110	10.060	10.190	9.800	-0.030	-0.297%	4.31万	0.00亿	0.000%
2026-07-08	10.310	10.090	10.340	10.030	-0.270	-2.606%	3.86万	0.00亿	0.000%
2026-07-07	10.600	10.360	10.750	10.300	-0.260	-2.448%	4.35万	0.00亿	0.000%
2026-07-06	10.630	10.620	10.830	10.590	-0.130	-1.209%	5.31万	0.00亿	0.000%
2026-07-03	10.620	10.750	10.850	10.450	0.280	2.674%	7.14万	0.00亿	0.000%
2026-07-02	10.050	10.470	11.090	10.050	0.310	3.051%	8.96万	0.00亿	0.000%
2026-07-01	9.760	10.160	10.270	9.750	0.400	4.098%	7.57万	0.00亿	0.000%
2026-06-30	9.570	9.760	9.910	9.510	0.090	0.931%	4.53万	0.00亿	0.000%
2026-06-29	9.600	9.670	9.790	9.460	-0.130	-1.327%	5.04万	0.00亿	0.000%
2026-06-26	9.880	9.800	10.030	9.730	-0.180	-1.804%	4.39万	0.00亿	0.000%
2026-06-25	10.310	9.980	10.340	9.960	-0.260	-2.539%	5.16万	0.00亿	0.000%
2026-06-24	10.540	10.240	10.600	10.060	-0.320	-3.030%	6.46万	0.00亿	0.000%
2026-06-23	10.530	10.560	10.830	10.440	0.010	0.095%	7.27万	0.00亿	0.000%
2026-06-22	10.590	10.550	10.600	10.160	-0.050	-0.472%	7.70万	0.00亿	0.000%
2026-06-18	10.530	10.600	11.020	10.370	0.050	0.474%	7.49万	0.00亿	0.000%
2026-06-17	10.670	10.550	10.920	10.330	-0.040	-0.378%	7.90万	0.00亿	0.000%
2026-06-16	10.180	10.590	10.890	9.970	0.320	3.116%	9.23万	0.00亿	0.000%
2026-06-15	10.180	10.270	10.550	10.180	0.034	0.332%	7.44万	0.00亿	0.000%
2026-06-12	10.276	10.236	10.346	10.096	0.050	0.491%	5.79万	0.00亿	0.000%
2026-06-11	10.206	10.186	10.286	9.966	-0.080	-0.779%	3.37万	0.00亿	0.000%
2026-06-10	10.286	10.266	10.476	10.086	-0.200	-1.911%	4.77万	0.00亿	0.000%
2026-06-09	10.626	10.466	10.646	10.376	-0.070	-0.664%	3.86万	0.00亿	0.000%
2026-06-08	10.586	10.536	10.856	10.346	-0.260	-2.408%	4.50万	0.00亿	0.000%
2026-06-05	10.576	10.796	11.006	10.386	0.210	1.984%	4.70万	0.00亿	0.000%
2026-06-04	10.866	10.586	10.926	10.536	-0.320	-2.934%	4.20万	0.00亿	0.000%
2026-06-03	11.066	10.906	11.086	10.796	-0.120	-1.088%	3.88万	0.00亿	0.000%
2026-06-02	11.276	11.026	11.286	10.986	-0.260	-2.304%	5.04万	0.00亿	0.000%
2026-06-01	10.916	11.286	11.326	10.766	0.370	3.390%	5.67万	0.00亿	0.000%
2026-05-29	11.286	10.916	11.306	10.876	-0.290	-2.588%	5.10万	0.00亿	0.000%
2026-05-28	11.036	11.206	11.326	10.976	0.110	0.991%	4.29万	0.00亿	0.000%
2026-05-27	11.326	11.096	11.456	11.016	-0.260	-2.290%	5.57万	0.00亿	0.000%
2026-05-26	11.576	11.356	11.646	11.226	-0.330	-2.824%	7.19万	0.00亿	0.000%
2026-05-25	11.766	11.686	11.836	11.526	-0.080	-0.680%	5.44万	0.00亿	0.000%
2026-05-22	11.446	11.766	11.816	11.426	0.390	3.428%	6.61万	0.00亿	0.000%
2026-05-21	11.666	11.376	11.786	11.336	-0.290	-2.486%	6.17万	0.00亿	0.000%
2026-05-20	11.796	11.666	11.796	11.566	-0.140	-1.186%	4.80万	0.00亿	0.000%
2026-05-19	11.696	11.806	11.826	11.656	0.100	0.854%	5.47万	0.00亿	0.000%
2026-05-18	11.596	11.706	11.796	11.566	0.010	0.085%	5.42万	0.00亿	0.000%
2026-05-15	11.586	11.696	11.886	11.586	0.080	0.689%	6.19万	0.00亿	0.000%
2026-05-14	11.786	11.616	11.846	11.606	-0.180	-1.526%	6.35万	0.00亿	0.000%
2026-05-13	11.626	11.796	11.816	11.626	0.110	0.941%	6.60万	0.00亿	0.000%
2026-05-12	11.876	11.686	12.036	11.656	-0.300	-2.503%	8.43万	0.00亿	0.000%
2026-05-11	12.046	11.986	12.046	11.756	0.120	1.011%	11.14万	0.00亿	0.000%
2026-05-08	11.976	11.866	12.336	11.836	0.050	0.423%	17.01万	0.00亿	0.000%
2026-05-07	11.556	11.816	11.936	11.556	0.130	1.112%	11.85万	0.00亿	0.000%
2026-05-06	11.496	11.686	11.746	11.416	0.120	1.038%	15.12万	0.00亿	0.000%
2026-04-30	11.296	11.566	11.846	11.296	0.270	2.390%	17.51万	0.00亿	0.000%
2026-04-29	11.436	11.296	11.436	11.176	-0.150	-1.311%	14.83万	0.00亿	0.000%
2026-04-28	11.126	11.446	11.596	11.126	0.110	0.970%	23.08万	0.00亿	0.000%
2026-04-27	11.256	11.336	11.706	11.226	0.250	2.255%	31.72万	0.00亿	0.000%
2026-04-24	10.966	11.086	11.086	10.966	1.010	10.024%	8.05万	0.00亿	0.000%
2026-04-23	9.996	10.076	10.156	9.896	0.070	0.700%	4.17万	0.00亿	0.000%
2026-04-22	10.036	10.006	10.116	9.966	-0.030	-0.299%	2.43万	0.00亿	0.000%
2026-04-21	9.966	10.036	10.056	9.906	0.060	0.601%	2.21万	0.00亿	0.000%
2026-04-20	9.866	9.976	9.976	9.836	0.070	0.707%	1.50万	0.00亿	0.000%
2026-04-17	10.016	9.906	10.046	9.856	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-16	9.820	10.030	10.080	9.790	0.240	2.450%	2.52万	0.25亿	0.860%
2026-04-15	9.956	9.786	9.956	9.786	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-14	9.936	9.886	10.066	9.756	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-13	10.016	9.886	10.026	9.816	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-10	9.846	10.016	10.066	9.846	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-09	10.126	9.836	10.126	9.816	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-08	9.976	10.126	10.136	9.956	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-07	9.686	9.856	9.936	9.586	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-03	9.926	9.626	9.956	9.556	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-02	10.016	9.896	10.106	9.806	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-01	10.096	10.086	10.156	10.006	0.000	0.000%	2.84万	0.00亿	0.000%