音飞储存

603066
🏛️ 中国 →
11.30
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.40 11.69 11.30 11.60 18.9M
2023-12-28 11.28 11.76 11.27 11.50 26.5M
2023-12-27 10.97 11.59 10.66 11.45 27.1M
2023-12-26 10.99 11.22 10.94 11.06 17.7M
2023-12-25 11.00 11.35 10.89 11.07 20.1M
2023-12-22 11.58 11.98 11.08 11.18 31.6M
2023-12-21 11.85 11.94 11.40 11.48 28.8M
2023-12-20 11.61 12.43 11.44 12.18 43.4M
2023-12-19 12.29 12.44 11.84 11.84 38.0M
2023-12-18 13.70 14.21 13.15 13.15 54.4M
2023-12-15 13.35 14.61 12.60 14.61 72.3M
2023-12-14 13.28 13.28 12.99 13.28 32.4M
2023-12-13 12.03 12.07 11.50 12.07 18.9M
2023-12-12 10.03 10.97 9.98 10.97 12.1M
2023-12-11 9.79 10.01 9.71 9.97 2.3M
2023-12-08 10.15 10.15 9.80 9.86 2.8M
2023-12-07 10.27 10.30 10.03 10.10 2.3M
2023-12-06 10.16 10.35 10.15 10.25 2.0M
2023-12-05 10.43 10.43 10.20 10.20 2.0M
2023-12-04 10.24 10.49 10.20 10.39 2.5M
2023-12-01 10.28 10.35 10.13 10.29 2.0M
2023-11-30 10.28 10.45 10.17 10.27 2.5M
2023-11-29 10.29 10.45 10.26 10.33 2.7M
2023-11-28 10.24 10.31 10.19 10.29 1.5M
2023-11-27 10.21 10.26 10.12 10.23 1.4M
2023-11-24 10.31 10.32 10.16 10.21 1.9M
2023-11-23 10.16 10.31 10.12 10.31 2.0M
2023-11-22 10.27 10.29 10.12 10.14 2.1M
2023-11-21 10.43 10.43 10.20 10.24 2.0M
2023-11-20 10.29 10.39 10.18 10.37 2.3M
2023-11-17 10.13 10.25 10.08 10.25 1.7M
2023-11-16 10.15 10.18 10.10 10.13 1.4M
2023-11-15 10.24 10.25 10.14 10.19 1.9M
2023-11-14 10.21 10.22 10.12 10.19 1.7M
2023-11-13 10.03 10.19 10.03 10.19 1.9M
2023-11-10 10.00 10.05 9.92 10.03 1.7M
2023-11-09 10.10 10.13 10.00 10.04 1.5M
2023-11-08 10.12 10.15 10.02 10.05 1.4M
2023-11-07 10.09 10.17 10.02 10.14 1.7M
2023-11-06 9.96 10.10 9.93 10.09 2.0M
2023-11-03 9.83 10.08 9.83 9.98 2.7M
2023-11-02 9.87 9.93 9.80 9.80 1.3M
2023-11-01 9.86 9.94 9.81 9.88 1.8M
2023-10-31 9.89 10.00 9.81 9.86 1.6M
2023-10-30 9.79 9.98 9.72 9.94 2.4M
2023-10-27 9.76 9.93 9.74 9.90 1.9M
2023-10-26 9.76 9.81 9.60 9.80 1.7M
2023-10-25 9.64 9.80 9.62 9.78 1.6M
2023-10-24 9.32 9.68 9.32 9.64 1.9M
2023-10-23 9.58 9.58 9.27 9.32 2.0M
2023-10-20 9.60 9.74 9.55 9.58 1.4M
2023-10-19 9.65 9.84 9.57 9.67 1.4M
2023-10-18 9.95 9.99 9.72 9.73 1.8M
2023-10-17 10.02 10.05 9.91 9.98 1.8M
2023-10-16 10.11 10.14 9.87 10.00 2.7M
2023-10-13 10.26 10.36 10.10 10.14 2.3M
2023-10-12 10.35 10.41 10.27 10.37 1.9M
2023-10-11 10.28 10.46 10.20 10.35 1.9M
2023-10-10 10.43 10.47 10.25 10.28 1.9M
2023-10-09 10.37 10.41 10.26 10.37 2.4M
2023-09-28 10.27 10.38 10.27 10.38 1.5M
2023-09-27 10.17 10.42 10.12 10.29 1.9M
2023-09-26 10.09 10.28 10.03 10.17 1.9M
2023-09-25 10.15 10.26 10.06 10.11 1.3M
2023-09-22 9.98 10.18 9.93 10.18 1.7M
2023-09-21 10.01 10.06 9.88 9.95 1.7M
2023-09-20 10.14 10.16 10.00 10.00 1.8M
2023-09-19 10.28 10.28 10.10 10.14 1.3M
2023-09-18 10.14 10.28 10.05 10.28 2.0M
2023-09-15 10.21 10.25 10.07 10.15 1.8M
2023-09-14 10.23 10.26 10.10 10.17 1.8M
2023-09-13 10.30 10.43 10.14 10.24 1.7M
2023-09-12 10.36 10.44 10.29 10.40 1.2M
2023-09-11 10.26 10.42 10.19 10.41 1.5M
2023-09-08 10.30 10.32 10.16 10.27 1.5M
2023-09-07 10.49 10.53 10.23 10.23 2.2M
2023-09-06 10.55 10.55 10.35 10.48 2.0M
2023-09-05 10.57 10.60 10.45 10.52 1.8M
2023-09-04 10.53 10.58 10.40 10.57 2.3M
2023-09-01 10.46 10.54 10.33 10.46 2.0M
2023-08-31 10.58 10.60 10.40 10.42 2.4M
2023-08-30 10.70 10.76 10.48 10.58 3.9M
2023-08-29 10.18 10.71 10.14 10.70 4.2M
2023-08-28 10.52 10.60 10.15 10.17 2.8M
2023-08-25 10.24 10.39 10.07 10.08 2.3M
2023-08-24 10.35 10.35 10.15 10.23 1.9M
2023-08-23 10.41 10.49 10.26 10.26 2.2M
2023-08-22 10.42 10.47 10.18 10.44 3.4M
2023-08-21 10.54 10.66 10.35 10.37 2.4M
2023-08-18 10.60 10.82 10.58 10.59 3.6M
2023-08-17 10.27 10.72 10.11 10.67 3.9M
2023-08-16 10.35 10.48 10.30 10.34 1.4M
2023-08-15 10.43 10.79 10.35 10.41 2.6M
2023-08-14 10.30 10.45 10.25 10.43 1.6M
2023-08-11 10.64 10.67 10.36 10.36 1.8M
2023-08-10 10.51 10.71 10.51 10.66 1.6M
2023-08-09 10.61 10.64 10.53 10.54 1.5M
2023-08-08 10.74 10.77 10.57 10.64 2.4M
2023-08-07 10.90 10.92 10.74 10.78 2.0M
2023-08-04 10.90 10.95 10.80 10.89 2.2M
2023-08-03 10.91 10.91 10.76 10.84 1.9M
2023-08-02 10.80 10.95 10.77 10.89 2.0M
2023-08-01 11.02 11.04 10.77 10.83 3.5M
2023-07-31 10.93 11.01 10.85 10.99 2.5M
2023-07-28 10.84 10.99 10.66 10.93 2.7M
2023-07-27 10.88 10.94 10.75 10.77 2.0M
2023-07-26 11.04 11.04 10.85 10.88 2.2M
2023-07-25 10.87 11.05 10.85 11.05 3.3M
2023-07-24 10.82 10.88 10.71 10.76 2.3M
2023-07-21 10.85 10.91 10.74 10.77 1.9M
2023-07-20 11.08 11.11 10.83 10.83 3.5M
2023-07-19 11.10 11.24 10.98 11.08 2.3M
2023-07-18 11.05 11.21 10.96 11.14 3.3M
2023-07-17 11.35 11.35 10.98 11.05 5.2M
2023-07-14 11.49 11.49 11.35 11.35 2.9M
2023-07-13 11.41 11.57 11.24 11.44 5.0M
2023-07-12 11.83 11.92 11.31 11.32 6.8M
2023-07-11 11.77 11.82 11.58 11.82 3.8M
2023-07-10 11.73 11.81 11.61 11.72 3.3M
2023-07-07 11.71 11.74 11.59 11.66 3.5M
2023-07-06 11.81 11.83 11.63 11.71 3.4M
2023-07-05 11.84 11.88 11.68 11.72 5.0M
2023-07-04 11.80 12.17 11.80 11.92 8.5M
2023-07-03 11.79 11.86 11.70 11.77 3.8M
2023-06-30 11.90 11.98 11.79 11.91 6.4M
2023-06-29 11.42 11.95 11.42 11.92 10.8M
2023-06-28 11.49 11.51 11.06 11.50 4.6M
2023-06-27 11.21 11.46 11.21 11.43 2.8M
2023-06-26 11.39 11.50 11.23 11.23 4.5M
2023-06-21 11.69 11.80 11.48 11.57 5.1M
2023-06-20 11.69 11.84 11.62 11.71 5.4M
2023-06-19 11.82 11.89 11.70 11.73 5.8M
2023-06-16 11.86 11.92 11.73 11.82 6.6M
2023-06-15 11.73 12.01 11.63 11.86 8.4M
2023-06-14 11.58 11.89 11.54 11.74 9.2M
2023-06-13 11.44 11.66 11.30 11.63 7.0M
2023-06-12 11.32 11.51 11.12 11.47 4.7M
2023-06-09 11.60 11.63 11.36 11.39 5.3M
2023-06-08 11.55 11.64 11.43 11.59 5.7M
2023-06-07 11.55 11.66 11.44 11.57 4.4M
2023-06-06 11.65 11.82 11.50 11.54 8.1M
2023-06-05 11.45 11.73 11.44 11.70 8.5M
2023-06-02 11.63 11.71 11.50 11.58 8.1M
2023-06-01 11.16 11.71 11.14 11.62 14.7M
2023-05-31 11.10 11.24 10.99 11.15 3.8M
2023-05-30 11.04 11.15 10.91 11.14 3.7M
2023-05-29 11.26 11.30 11.00 11.06 5.2M
2023-05-26 11.35 11.39 11.12 11.26 5.7M
2023-05-25 11.34 11.54 11.16 11.37 7.2M
2023-05-24 11.52 11.62 11.33 11.40 10.4M
2023-05-23 11.76 11.88 11.56 11.67 13.6M
2023-05-22 11.76 12.68 11.60 11.71 21.8M
2023-05-19 11.40 11.87 11.21 11.59 16.0M
2023-05-18 10.81 11.74 10.81 11.71 16.9M
2023-05-17 10.63 10.88 10.56 10.85 2.9M
2023-05-16 10.97 10.98 10.65 10.70 4.3M
2023-05-15 10.97 11.02 10.70 10.92 6.0M
2023-05-12 11.00 11.44 10.94 11.07 7.8M
2023-05-11 10.91 11.17 10.83 11.06 5.0M
2023-05-10 10.80 11.00 10.70 10.93 3.8M
2023-05-09 10.88 11.00 10.70 10.81 5.4M
2023-05-08 11.00 11.05 10.84 10.91 5.0M
2023-05-05 10.95 11.05 10.66 11.00 6.2M
2023-05-04 10.66 10.97 10.60 10.92 5.8M
2023-04-28 10.28 10.71 10.28 10.66 5.0M
2023-04-27 10.31 10.40 10.17 10.27 3.5M
2023-04-26 10.30 10.46 10.19 10.31 3.8M
2023-04-25 10.68 10.68 10.13 10.30 5.7M
2023-04-24 10.52 10.67 10.39 10.64 4.1M
2023-04-21 11.00 11.09 10.62 10.62 6.8M
2023-04-20 10.97 11.04 10.75 10.97 6.4M
2023-04-19 10.98 11.15 10.80 11.04 5.8M
2023-04-18 11.72 11.72 10.91 10.93 12.9M
2023-04-17 11.60 11.81 11.59 11.73 6.3M
2023-04-14 11.71 11.80 11.38 11.66 7.8M
2023-04-13 11.76 11.84 11.56 11.56 7.0M
2023-04-12 11.90 11.95 11.65 11.76 7.2M
2023-04-11 12.18 12.20 11.45 11.75 13.4M
2023-04-10 12.01 12.25 11.80 12.21 12.9M
2023-04-07 12.03 12.26 11.98 12.09 12.9M
2023-04-06 12.13 12.22 11.95 12.09 15.1M
2023-04-04 12.76 12.80 12.17 12.27 22.8M
2023-04-03 12.80 13.29 12.59 12.65 38.5M
2023-03-31 12.07 12.91 11.81 12.91 26.9M
2023-03-30 11.04 11.79 10.89 11.74 11.3M
2023-03-29 11.04 11.30 11.02 11.07 4.3M
2023-03-28 11.18 11.34 11.04 11.07 5.3M
2023-03-27 10.91 11.35 10.80 11.25 7.8M
2023-03-24 10.95 10.99 10.79 10.86 3.5M
2023-03-23 10.90 10.98 10.87 10.98 3.2M
2023-03-22 10.96 11.05 10.80 11.02 4.6M
2023-03-21 10.69 10.92 10.60 10.89 4.2M
2023-03-20 10.76 10.79 10.45 10.55 3.7M
2023-03-17 10.70 10.81 10.63 10.74 3.3M
2023-03-16 10.79 10.88 10.56 10.60 3.4M
2023-03-15 10.82 10.93 10.76 10.82 2.8M
2023-03-14 11.05 11.05 10.68 10.70 5.0M
2023-03-13 10.83 11.22 10.74 11.09 5.7M
2023-03-10 11.20 11.23 10.88 10.89 5.4M
2023-03-09 11.40 11.43 11.12 11.27 4.5M
2023-03-08 11.47 11.56 11.26 11.41 5.6M
2023-03-07 11.88 11.95 11.51 11.55 7.7M
2023-03-06 12.07 12.08 11.86 11.94 7.9M
2023-03-03 11.95 12.50 11.81 12.20 15.4M
2023-03-02 11.72 11.96 11.72 11.95 9.9M
2023-03-01 11.61 11.70 11.51 11.70 6.3M
2023-02-28 11.44 11.56 11.35 11.56 5.0M
2023-02-27 11.46 11.58 11.37 11.44 4.1M
2023-02-24 11.63 11.69 11.38 11.46 5.7M
2023-02-23 11.75 11.87 11.54 11.55 6.8M
2023-02-22 11.70 11.80 11.63 11.77 6.7M
2023-02-21 11.88 12.03 11.75 11.90 8.8M
2023-02-20 11.73 11.98 11.60 11.93 9.3M
2023-02-17 11.95 12.00 11.68 11.72 10.7M
2023-02-16 12.41 12.46 11.77 11.87 22.7M
2023-02-15 12.60 12.89 12.34 12.70 27.1M
2023-02-14 13.03 13.60 12.42 12.46 41.4M
2023-02-13 11.24 12.36 11.24 12.36 10.0M
2023-02-10 11.67 11.68 11.19 11.24 14.8M
2023-02-09 11.32 12.06 11.21 11.80 19.3M
2023-02-08 11.51 11.53 11.29 11.31 8.7M
2023-02-07 11.20 11.65 11.15 11.53 13.8M
2023-02-06 11.16 11.57 11.14 11.26 12.7M
2023-02-03 11.29 11.67 11.21 11.32 11.9M
2023-02-02 11.23 11.69 11.19 11.37 18.0M
2023-02-01 11.15 11.19 11.02 11.18 14.3M
2023-01-31 10.50 11.58 10.45 11.25 22.0M
2023-01-30 10.56 10.72 10.47 10.53 7.4M
2023-01-20 10.88 10.98 10.46 10.47 8.2M
2023-01-19 10.32 10.44 10.18 10.33 3.7M
2023-01-18 10.28 10.48 10.14 10.37 5.6M
2023-01-17 10.31 10.37 10.16 10.20 3.4M
2023-01-16 10.30 10.43 10.21 10.25 6.0M
2023-01-13 10.25 10.45 10.11 10.40 7.9M
2023-01-12 10.37 10.48 10.24 10.31 5.6M
2023-01-11 10.65 10.68 10.33 10.41 7.0M
2023-01-10 10.82 10.85 10.51 10.57 8.7M
2023-01-09 10.90 11.12 10.81 10.88 9.0M
2023-01-06 11.02 11.12 10.77 10.83 11.0M
2023-01-05 11.32 11.38 10.82 11.11 13.3M
2023-01-04 11.41 11.50 11.20 11.36 15.1M
2023-01-03 11.15 11.56 11.11 11.39 24.7M