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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 55.37 | 57.74 | 54.75 | 56.55 | +2.26% | 9.22 | 2.42% |
| 2025-08-19 | 56.10 | 56.15 | 54.91 | 55.30 | -1.64% | 5.43 | 1.46% |
| 2025-08-18 | 54.68 | 56.42 | 54.68 | 56.22 | +2.84% | 7.48 | 1.99% |
| 2025-08-15 | 54.50 | 54.90 | 54.06 | 54.67 | +1.26% | 5.24 | 1.42% |
| 2025-08-14 | 56.03 | 56.10 | 53.99 | 53.99 | -4.10% | 9.12 | 2.47% |
| 2025-08-13 | 55.98 | 56.73 | 55.58 | 56.30 | +0.30% | 6.43 | 1.70% |
| 2025-08-12 | 58.60 | 58.67 | 55.62 | 56.13 | -4.18% | 9.37 | 2.45% |
| 2025-08-11 | 58.30 | 59.48 | 57.60 | 58.58 | -0.03% | 6.18 | 1.56% |
| 2025-08-08 | 59.00 | 60.08 | 58.60 | 58.60 | -1.64% | 5.59 | 1.40% |
| 2025-08-07 | 59.90 | 60.40 | 58.50 | 59.58 | -0.73% | 8.29 | 2.07% |
| 2025-08-06 | 57.52 | 61.95 | 57.45 | 60.02 | +3.50% | 12.25 | 3.03% |
| 2025-08-05 | 58.32 | 60.28 | 57.51 | 57.99 | -0.38% | 7.99 | 2.02% |
| 2025-08-04 | 56.13 | 58.63 | 56.13 | 58.21 | +3.23% | 7.48 | 1.91% |
| 2025-08-01 | 58.88 | 58.97 | 56.39 | 56.39 | -5.62% | 8.57 | 2.21% |
| 2025-07-31 | 57.67 | 60.27 | 57.67 | 59.75 | +2.00% | 8.40 | 2.11% |
| 2025-07-30 | 60.08 | 60.96 | 57.67 | 58.58 | -2.85% | 8.92 | 2.23% |
| 2025-07-29 | 58.02 | 60.58 | 57.68 | 60.30 | +2.90% | 8.95 | 2.25% |
| 2025-07-28 | 55.58 | 59.30 | 55.55 | 58.60 | +4.42% | 9.66 | 2.49% |
| 2025-07-25 | 56.60 | 56.68 | 55.00 | 56.12 | -0.66% | 6.24 | 1.66% |
| 2025-07-24 | 54.05 | 56.79 | 53.86 | 56.49 | +4.32% | 8.51 | 2.27% |