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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.60 | 55.54 | 53.87 | 54.15 | -2.19% | 6.48 | 1.76% |
| 2025-07-22 | 55.88 | 57.98 | 54.57 | 55.36 | -1.49% | 9.87 | 2.60% |
| 2025-07-21 | 55.10 | 56.88 | 54.76 | 56.20 | +1.08% | 8.53 | 2.27% |
| 2025-07-18 | 54.03 | 57.57 | 53.10 | 55.60 | +3.58% | 11.62 | 3.10% |
| 2025-07-17 | 51.66 | 53.98 | 51.66 | 53.68 | +3.25% | 7.79 | 2.18% |
| 2025-07-16 | 52.52 | 52.88 | 51.58 | 51.99 | -1.53% | 4.18 | 1.19% |
| 2025-07-15 | 52.55 | 54.10 | 51.42 | 52.80 | -0.38% | 6.73 | 1.90% |
| 2025-07-14 | 52.20 | 54.66 | 51.36 | 53.00 | +1.94% | 8.05 | 2.25% |
| 2025-07-11 | 52.19 | 52.35 | 51.03 | 51.99 | +0.33% | 6.58 | 1.88% |
| 2025-07-10 | 50.00 | 51.99 | 48.66 | 51.82 | +2.47% | 7.07 | 2.09% |
| 2025-07-09 | 50.78 | 52.50 | 50.26 | 50.57 | +0.04% | 6.62 | 1.91% |
| 2025-07-08 | 49.98 | 50.55 | 49.90 | 50.55 | +0.62% | 4.25 | 1.25% |
| 2025-07-07 | 50.37 | 50.99 | 49.86 | 50.24 | +0.08% | 4.01 | 1.18% |
| 2025-07-04 | 50.76 | 51.38 | 49.82 | 50.20 | -1.04% | 5.30 | 1.56% |
| 2025-07-03 | 50.55 | 51.89 | 50.20 | 50.73 | -0.47% | 4.84 | 1.41% |
| 2025-07-02 | 51.86 | 52.85 | 50.51 | 50.97 | -2.36% | 7.40 | 2.13% |
| 2025-07-01 | 52.65 | 53.10 | 51.71 | 52.20 | -2.25% | 9.48 | 2.68% |
| 2025-06-30 | 49.80 | 54.77 | 49.45 | 53.40 | +7.60% | 13.81 | 3.91% |
| 2025-06-27 | 49.10 | 51.26 | 49.10 | 49.63 | +0.87% | 8.75 | 6.45% |
| 2025-06-26 | 48.36 | 50.82 | 48.28 | 49.20 | +1.46% | 10.70 | 7.90% |