音飞储存(603066)股票信息
| 股票代码 | 603066 |
| 股票名称 | 音飞储存 |
| 最新价/元 | 9.99 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -2.82 |
| 买入/元 | 9.98 |
| 卖出/元 | 9.99 |
| 昨收/元 | 10.28 |
| 今开/元 | 10.23 |
| 最高/元 | 10.27 |
| 最低/元 | 9.89 |
| 成交量/手 | 74768.99 |
| 成交额/万 | 7526.35 |
| 股净值/元 | 20.81 |
| 市净率 | 2.08 |
| 总市值/万 | 293885.89 |
| 流通值/万 | 293885.89 |
| 换手率/% | 2.54 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
音飞储存(603066)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.23 | 9.99 | -0.29 | -2.82 | 74768.99 | 7526.35 | 2.54 |
| 2024-10-10 | 10.34 | 10.28 | 0.10 | 0.98 | 80676.70 | 8378.21 | 2.74 |
| 2024-10-09 | 10.88 | 10.18 | -0.93 | -8.37 | 143054.49 | 15147.62 | 4.86 |
| 2024-10-08 | 11.71 | 11.11 | 0.45 | 4.22 | 216204.55 | 23900.06 | 7.35 |
| 2024-09-30 | 10.24 | 10.66 | 0.74 | 7.46 | 188213.50 | 19577.29 | 6.40 |
| 2024-09-27 | 9.75 | 9.92 | 0.37 | 3.87 | 73449.20 | 7185.55 | 2.50 |
| 2024-09-26 | 9.30 | 9.55 | 0.22 | 2.36 | 58607.00 | 5535.94 | 1.99 |
| 2024-09-25 | 9.39 | 9.33 | -0.01 | -0.11 | 79123.20 | 7476.44 | 2.69 |
| 2024-09-24 | 9.14 | 9.34 | 0.25 | 2.75 | 70323.00 | 6492.59 | 2.39 |
| 2024-09-23 | 9.02 | 9.09 | 0.08 | 0.89 | 34547.00 | 3138.01 | 1.17 |
| 2024-09-20 | 9.12 | 9.01 | -0.08 | -0.88 | 26935.00 | 2425.17 | 0.92 |
| 2024-09-19 | 8.92 | 9.09 | 0.21 | 2.37 | 41032.00 | 3701.87 | 1.39 |
| 2024-09-18 | 8.98 | 8.88 | -0.10 | -1.11 | 37792.00 | 3343.40 | 1.28 |
| 2024-09-13 | 9.09 | 8.98 | -0.15 | -1.64 | 34149.00 | 3097.89 | 1.16 |
| 2024-09-12 | 9.18 | 9.13 | -0.08 | -0.87 | 30119.00 | 2774.65 | 1.02 |
| 2024-09-11 | 9.23 | 9.21 | -0.07 | -0.75 | 24324.00 | 2241.38 | 0.83 |
| 2024-09-10 | 9.10 | 9.28 | 0.13 | 1.42 | 43584.00 | 4015.01 | 1.48 |
| 2024-09-09 | 9.04 | 9.15 | 0.05 | 0.55 | 27953.00 | 2545.32 | 0.95 |
| 2024-09-06 | 9.22 | 9.10 | -0.18 | -1.94 | 40593.00 | 3725.62 | 1.38 |
| 2024-09-05 | 9.21 | 9.28 | 0.07 | 0.76 | 44611.00 | 4133.21 | 1.52 |
| 2024-09-04 | 9.22 | 9.21 | -0.11 | -1.18 | 47428.00 | 4383.48 | 1.61 |
| 2024-09-03 | 9.00 | 9.32 | 0.29 | 3.21 | 89677.00 | 8282.45 | 3.05 |
| 2024-09-02 | 9.10 | 9.03 | -0.05 | -0.55 | 67383.00 | 6172.44 | 2.29 |
| 2024-08-30 | 8.88 | 9.08 | 0.13 | 1.45 | 77091.00 | 7012.41 | 2.62 |
| 2024-08-29 | 8.84 | 8.95 | 0.06 | 0.68 | 58771.53 | 5216.54 | 2.00 |
| 2024-08-28 | 8.90 | 8.89 | -0.09 | -1.00 | 55916.00 | 4959.69 | 1.90 |
| 2024-08-27 | 9.26 | 8.98 | -0.33 | -3.55 | 79042.00 | 7188.78 | 2.69 |
| 2024-08-26 | 9.41 | 9.31 | -0.12 | -1.27 | 106029.53 | 9867.78 | 3.60 |
| 2024-08-23 | 9.04 | 9.43 | 0.46 | 5.13 | 189617.00 | 17408.89 | 6.45 |
| 2024-08-22 | 9.35 | 8.97 | -0.38 | -4.06 | 143176.16 | 13069.81 | 4.87 |
| 2024-08-21 | 8.71 | 9.35 | 0.56 | 6.37 | 206144.85 | 19443.21 | 7.01 |
| 2024-08-20 | 9.01 | 8.79 | -0.34 | -3.72 | 53851.00 | 4800.61 | 1.83 |
| 2024-08-19 | 8.98 | 9.13 | 0.06 | 0.66 | 88887.00 | 8171.04 | 3.02 |
| 2024-08-16 | 8.80 | 9.07 | 0.30 | 3.42 | 71775.00 | 6463.84 | 2.44 |
| 2024-08-15 | 8.76 | 8.77 | 0.04 | 0.46 | 21135.00 | 1844.70 | 0.72 |
| 2024-08-14 | 8.71 | 8.73 | 0.00 | 0.00 | 12185.00 | 1064.39 | 0.41 |
| 2024-08-13 | 8.67 | 8.73 | 0.06 | 0.69 | 14404.00 | 1245.62 | 0.48 |
| 2024-08-12 | 8.78 | 8.67 | -0.15 | -1.70 | 18747.00 | 1632.09 | 0.62 |
| 2024-08-09 | 8.91 | 8.82 | -0.09 | -1.01 | 16153.00 | 1438.55 | 0.54 |
| 2024-08-08 | 8.97 | 8.91 | -0.06 | -0.67 | 24827.00 | 2197.20 | 0.83 |
| 2024-08-07 | 8.91 | 8.97 | 0.05 | 0.56 | 30485.00 | 2742.53 | 1.01 |
| 2024-08-06 | 8.88 | 8.92 | 0.16 | 1.83 | 23285.00 | 2067.48 | 0.77 |
| 2024-08-05 | 8.95 | 8.76 | -0.26 | -2.88 | 36688.00 | 3289.04 | 1.22 |
| 2024-08-02 | 9.13 | 9.02 | -0.13 | -1.42 | 26994.00 | 2460.09 | 0.90 |
| 2024-08-01 | 9.15 | 9.15 | -0.04 | -0.44 | 30027.00 | 2751.55 | 1.00 |
| 2024-07-31 | 8.93 | 9.19 | 0.27 | 3.03 | 44936.00 | 4085.12 | 1.49 |
| 2024-07-30 | 9.00 | 8.92 | 0.02 | 0.23 | 25999.00 | 2308.61 | 0.86 |
| 2024-07-29 | 8.87 | 8.90 | 0.02 | 0.23 | 25180.00 | 2241.72 | 0.84 |
| 2024-07-26 | 8.73 | 8.88 | 0.15 | 1.72 | 22333.00 | 1972.04 | 0.74 |
| 2024-07-25 | 8.50 | 8.73 | 0.15 | 1.75 | 25575.00 | 2214.92 | 0.85 |
| 2024-07-24 | 8.74 | 8.58 | -0.19 | -2.17 | 31704.00 | 2742.95 | 1.05 |
| 2024-07-23 | 8.83 | 8.77 | -0.12 | -1.35 | 42935.00 | 3844.61 | 1.43 |
| 2024-07-22 | 8.61 | 8.89 | 0.23 | 2.66 | 47154.27 | 4190.57 | 1.57 |
| 2024-07-19 | 8.54 | 8.66 | 0.06 | 0.70 | 17248.99 | 1483.75 | 0.57 |
| 2024-07-18 | 8.49 | 8.60 | 0.03 | 0.35 | 27224.00 | 2307.70 | 0.91 |
| 2024-07-17 | 8.75 | 8.57 | -0.19 | -2.17 | 25918.00 | 2231.76 | 0.86 |
| 2024-07-16 | 8.73 | 8.76 | -0.03 | -0.34 | 15944.00 | 1393.81 | 0.53 |
| 2024-07-15 | 9.11 | 8.93 | -0.18 | -1.98 | 20134.00 | 1803.57 | 0.67 |
| 2024-07-12 | 9.11 | 9.11 | -0.03 | -0.33 | 17584.00 | 1601.82 | 0.58 |
| 2024-07-11 | 8.94 | 9.14 | 0.33 | 3.75 | 36900.00 | 3345.50 | 1.23 |
| 2024-07-10 | 8.86 | 8.81 | -0.06 | -0.68 | 20434.00 | 1813.74 | 0.68 |
| 2024-07-09 | 8.56 | 8.87 | 0.28 | 3.26 | 32763.27 | 2865.61 | 1.09 |
| 2024-07-08 | 8.86 | 8.59 | -0.32 | -3.59 | 24732.00 | 2148.14 | 0.82 |
| 2024-07-05 | 8.78 | 8.91 | 0.07 | 0.79 | 17983.00 | 1590.54 | 0.60 |
| 2024-07-04 | 9.03 | 8.84 | -0.19 | -2.10 | 26597.00 | 2379.01 | 0.88 |
| 2024-07-03 | 9.13 | 9.03 | -0.12 | -1.31 | 26107.75 | 2368.37 | 0.87 |
| 2024-07-02 | 9.12 | 9.15 | 0.04 | 0.44 | 33510.00 | 3088.09 | 1.11 |
| 2024-07-01 | 9.16 | 9.11 | -0.02 | -0.22 | 28005.00 | 2534.84 | 0.93 |
| 2024-06-28 | 8.89 | 9.13 | 0.18 | 2.01 | 41393.00 | 3785.44 | 1.38 |
| 2024-06-27 | 9.13 | 8.95 | -0.14 | -1.54 | 38728.00 | 3518.41 | 1.29 |
| 2024-06-26 | 8.85 | 9.09 | 0.25 | 2.83 | 32138.00 | 2884.62 | 1.07 |
| 2024-06-25 | 8.74 | 8.84 | 0.10 | 1.14 | 32968.00 | 2925.67 | 1.10 |
| 2024-06-24 | 9.10 | 8.74 | -0.44 | -4.79 | 42384.75 | 3759.35 | 1.41 |
| 2024-06-21 | 9.13 | 9.18 | -0.09 | -0.97 | 30151.00 | 2770.47 | 1.00 |
| 2024-06-20 | 9.57 | 9.27 | -0.34 | -3.54 | 54910.00 | 5139.64 | 1.83 |
| 2024-06-19 | 9.57 | 9.61 | 0.05 | 0.52 | 46607.00 | 4490.79 | 1.55 |
| 2024-06-18 | 9.48 | 9.56 | 0.17 | 1.81 | 35908.00 | 3416.84 | 1.19 |
| 2024-06-17 | 9.46 | 9.39 | -0.18 | -1.88 | 27762.00 | 2623.04 | 0.92 |
| 2024-06-14 | 9.55 | 9.57 | -0.01 | -0.10 | 30154.00 | 2872.94 | 1.00 |
| 2024-06-13 | 9.55 | 9.58 | 0.03 | 0.31 | 46215.00 | 4421.67 | 1.54 |
| 2024-06-12 | 9.39 | 9.55 | 0.21 | 2.25 | 50870.00 | 4875.26 | 1.69 |
| 2024-06-11 | 9.50 | 9.34 | -0.16 | -1.68 | 46320.00 | 4309.62 | 1.54 |
| 2024-06-07 | 9.12 | 9.50 | 0.45 | 4.97 | 72476.00 | 6811.68 | 2.41 |
| 2024-06-06 | 9.32 | 9.05 | -0.28 | -3.00 | 52260.00 | 4787.64 | 1.74 |
| 2024-06-05 | 9.60 | 9.33 | -0.36 | -3.72 | 43618.20 | 4128.29 | 1.45 |
| 2024-06-04 | 9.63 | 9.69 | 0.05 | 0.52 | 41094.00 | 3930.40 | 1.37 |
| 2024-06-03 | 9.97 | 9.64 | -0.32 | -3.21 | 55393.00 | 5379.58 | 1.84 |
| 2024-05-31 | 9.84 | 9.96 | 0.17 | 1.74 | 45901.00 | 4548.28 | 1.53 |
| 2024-05-30 | 9.95 | 9.79 | -0.19 | -1.90 | 50182.00 | 4932.28 | 1.67 |
| 2024-05-29 | 9.79 | 9.98 | 0.08 | 0.81 | 71156.00 | 7101.69 | 2.37 |
| 2024-05-28 | 10.21 | 9.90 | -0.57 | -5.44 | 139240.00 | 13984.38 | 4.63 |
| 2024-05-27 | 10.25 | 10.47 | 0.66 | 6.73 | 188649.28 | 19604.06 | 6.27 |
| 2024-05-24 | 9.91 | 9.81 | -0.05 | -0.51 | 30418.00 | 2999.29 | 1.01 |
| 2024-05-23 | 10.13 | 9.86 | -0.26 | -2.57 | 43520.01 | 4317.20 | 1.45 |
| 2024-05-22 | 10.06 | 10.12 | 0.02 | 0.20 | 28174.00 | 2850.39 | 0.94 |
| 2024-05-21 | 10.25 | 10.10 | -0.15 | -1.46 | 42940.99 | 4343.79 | 1.43 |
| 2024-05-20 | 10.43 | 10.25 | -0.18 | -1.73 | 47191.00 | 4876.26 | 1.57 |
| 2024-05-17 | 10.30 | 10.43 | 0.13 | 1.26 | 35703.00 | 3691.30 | 1.19 |
| 2024-05-16 | 10.33 | 10.30 | 0.00 | 0.00 | 35189.00 | 3649.00 | 1.17 |
| 2024-05-15 | 10.53 | 10.30 | -0.18 | -1.72 | 41750.00 | 4348.14 | 1.39 |
日K线
周K线
月K线
