音飞储存
sh603066 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.08
涨跌幅
-2.68%
成交量
3,375,600 股
成交额
30,993,228 元
换手率
1.15%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.30 | 9.08 | 9.38 | 9.08 | -2.68% | 3,375,600 | 30,993,228 | 1.15 |
| 2026-10-13 | 9.15 | 9.33 | 9.39 | 9.01 | +0.65% | 4,488,500 | 41,502,768 | 1.53 |
| 2026-10-12 | 9.28 | 9.27 | 9.33 | 9.20 | -0.22% | 3,471,600 | 32,137,604 | 1.18 |
| 2026-10-09 | 9.22 | 9.29 | 9.29 | 8.95 | +0.22% | 4,374,500 | 39,834,092 | 1.49 |
| 2026-10-08 | 9.22 | 9.27 | 9.39 | 9.20 | -0.11% | 3,048,000 | 28,334,236 | 1.04 |
| 2026-09-30 | 9.32 | 9.28 | 9.37 | 9.21 | -0.43% | 2,894,300 | 26,873,584 | 0.98 |
| 2026-09-29 | 9.18 | 9.32 | 9.36 | 9.15 | +1.53% | 3,445,600 | 32,005,232 | 1.17 |
| 2026-09-28 | 9.38 | 9.18 | 9.41 | 9.11 | -1.82% | 3,850,700 | 35,455,456 | 1.31 |
| 2026-09-24 | 9.21 | 9.35 | 9.46 | 9.19 | +0.97% | 4,568,800 | 42,741,160 | 1.55 |
| 2026-09-23 | 9.45 | 9.26 | 9.45 | 9.23 | -1.07% | 3,248,000 | 30,146,988 | 1.10 |
| 2026-09-22 | 9.50 | 9.36 | 9.52 | 9.34 | -1.47% | 5,535,400 | 52,129,192 | 1.88 |
| 2026-09-21 | 9.05 | 9.50 | 9.55 | 9.05 | +4.97% | 9,791,400 | 92,103,672 | 3.33 |
| 2026-09-18 | 9.06 | 9.05 | 9.17 | 9.03 | +0.22% | 4,032,500 | 36,634,392 | 1.37 |
| 2026-09-17 | 8.97 | 9.03 | 9.04 | 8.84 | +0.89% | 3,835,300 | 34,366,872 | 1.30 |
| 2026-09-16 | 8.85 | 8.95 | 9.00 | 8.81 | +0.90% | 3,943,500 | 35,186,160 | 1.34 |
| 2026-09-15 | 9.19 | 8.87 | 9.20 | 8.85 | -3.59% | 6,641,900 | 59,716,076 | 2.26 |
| 2026-09-14 | 9.15 | 9.20 | 9.34 | 9.10 | +0.00% | 6,277,100 | 57,784,640 | 2.13 |
| 2026-09-11 | 9.33 | 9.20 | 9.40 | 9.02 | -3.26% | 10,977,300 | 100,683,392 | 3.73 |
| 2026-09-10 | 9.73 | 9.51 | 9.75 | 9.43 | -2.46% | 14,457,400 | 137,674,448 | 4.91 |
| 2026-09-09 | 9.26 | 9.75 | 10.22 | 9.22 | +4.95% | 21,015,400 | 205,960,320 | 7.14 |
| 2026-09-08 | 9.24 | 9.29 | 9.29 | 9.15 | +0.76% | 3,504,500 | 32,382,748 | 1.19 |
| 2026-09-07 | 9.13 | 9.22 | 9.24 | 9.12 | +0.99% | 3,821,800 | 35,120,112 | 1.30 |
| 2026-09-04 | 9.16 | 9.13 | 9.27 | 9.10 | +0.22% | 3,917,000 | 36,049,612 | 1.33 |
| 2026-09-03 | 9.19 | 9.11 | 9.26 | 9.11 | -0.55% | 3,764,600 | 34,569,692 | 1.28 |
| 2026-09-02 | 9.20 | 9.16 | 9.23 | 9.09 | -0.97% | 3,519,000 | 32,181,790 | 1.20 |
| 2026-09-01 | 9.18 | 9.25 | 9.29 | 9.16 | +0.22% | 5,724,000 | 52,814,840 | 1.95 |
| 2026-08-31 | 9.12 | 9.23 | 9.26 | 9.06 | +1.10% | 6,407,200 | 58,909,980 | 2.18 |
| 2026-08-28 | 9.04 | 9.13 | 9.15 | 9.02 | +1.11% | 5,511,700 | 50,177,440 | 1.87 |
| 2026-08-27 | 9.09 | 9.03 | 9.09 | 8.96 | -0.77% | 4,366,000 | 39,375,040 | 1.48 |
| 2026-08-26 | 9.24 | 9.10 | 9.25 | 9.04 | -0.76% | 6,679,300 | 60,865,112 | 2.27 |
需要全历史数据与程序化访问？
查看 音飞储存 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603066 获取全部历史日线。