中无人机 sh.688297
45.85
+6.11%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.90 | 46.36 | 41.99 | 45.85 | +6.11% | 6.07 | 2.03% |
| 2026-05-22 | 43.77 | 44.04 | 43.10 | 43.21 | -0.92% | 2.42 | 0.83% |
| 2026-05-21 | 44.96 | 45.50 | 43.41 | 43.61 | -3.02% | 3.07 | 1.02% |
| 2026-05-20 | 44.88 | 45.35 | 44.40 | 45.17 | +0.65% | 2.64 | 0.87% |
| 2026-05-19 | 43.06 | 44.88 | 42.70 | 44.88 | +4.01% | 4.03 | 1.35% |
| 2026-05-18 | 43.95 | 43.95 | 42.66 | 43.15 | -3.92% | 3.74 | 1.29% |
| 2026-05-15 | 44.78 | 45.40 | 44.49 | 44.91 | +0.11% | 3.07 | 1.01% |
| 2026-05-14 | 46.91 | 47.10 | 44.86 | 44.86 | -4.33% | 4.31 | 1.40% |
| 2026-05-13 | 46.86 | 47.08 | 46.36 | 46.89 | -0.64% | 3.56 | 1.13% |
| 2026-05-12 | 47.00 | 47.55 | 45.72 | 47.19 | +0.38% | 5.53 | 1.76% |
| 2026-05-11 | 47.94 | 47.95 | 46.69 | 47.01 | -1.26% | 4.91 | 1.55% |
| 2026-05-08 | 46.46 | 47.80 | 46.22 | 47.61 | +2.96% | 6.30 | 1.97% |
| 2026-05-07 | 46.41 | 46.50 | 45.99 | 46.24 | -0.04% | 3.00 | 0.96% |
| 2026-05-06 | 45.83 | 46.81 | 45.80 | 46.26 | +0.74% | 3.93 | 1.26% |
| 2026-04-30 | 45.29 | 45.98 | 45.18 | 45.92 | +1.30% | 3.17 | 1.03% |
| 2026-04-29 | 44.83 | 45.59 | 44.72 | 45.33 | +0.98% | 2.35 | 0.77% |
| 2026-04-28 | 46.02 | 46.29 | 44.60 | 44.89 | -3.42% | 3.41 | 1.12% |
| 2026-04-27 | 45.70 | 46.58 | 44.96 | 46.48 | +1.18% | 3.52 | 1.14% |
| 2026-04-24 | 46.99 | 47.22 | 45.78 | 45.94 | -2.79% | 3.80 | 1.22% |
| 2026-04-23 | 48.44 | 48.89 | 46.66 | 47.26 | -2.70% | 5.19 | 1.62% |