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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 45.80 | 49.78 | 45.53 | 48.49 | +5.67% | 10.84 | 8.33% |
| 2025-06-24 | 45.83 | 47.52 | 44.40 | 45.89 | -3.43% | 7.92 | 6.38% |
| 2025-06-23 | 47.99 | 48.40 | 46.59 | 47.52 | -0.38% | 5.79 | 4.50% |
| 2025-06-20 | 48.10 | 48.42 | 47.50 | 47.70 | -2.69% | 4.88 | 3.75% |
| 2025-06-19 | 49.68 | 49.72 | 47.72 | 49.02 | -2.76% | 8.25 | 6.26% |
| 2025-06-18 | 49.20 | 52.53 | 48.54 | 50.41 | +2.69% | 13.89 | 10.11% |
| 2025-06-17 | 49.00 | 49.50 | 48.01 | 49.09 | -0.30% | 9.03 | 6.82% |
| 2025-06-16 | 50.00 | 50.39 | 48.08 | 49.24 | -1.62% | 11.66 | 8.67% |
| 2025-06-13 | 45.80 | 51.51 | 45.77 | 50.05 | +11.74% | 17.88 | 13.59% |
| 2025-06-12 | 45.00 | 45.60 | 44.69 | 44.79 | -0.93% | 3.00 | 2.45% |
| 2025-06-11 | 44.80 | 45.46 | 44.52 | 45.21 | +0.92% | 3.05 | 2.49% |
| 2025-06-10 | 46.19 | 46.19 | 44.22 | 44.80 | -3.84% | 5.76 | 4.71% |
| 2025-06-09 | 45.68 | 47.55 | 45.62 | 46.59 | +2.19% | 5.71 | 4.51% |
| 2025-06-06 | 46.50 | 47.38 | 45.54 | 45.59 | -1.13% | 5.58 | 4.43% |
| 2025-06-05 | 46.51 | 47.04 | 45.60 | 46.11 | -1.66% | 5.66 | 4.52% |
| 2025-06-04 | 46.86 | 48.68 | 46.71 | 46.89 | -1.41% | 8.05 | 6.25% |
| 2025-06-03 | 48.77 | 51.57 | 47.45 | 47.56 | +3.46% | 13.91 | 10.46% |
| 2025-05-30 | 45.00 | 46.61 | 43.65 | 45.97 | +1.95% | 6.25 | 5.10% |
| 2025-05-29 | 44.88 | 45.40 | 44.38 | 45.09 | +0.65% | 3.42 | 2.80% |
| 2025-05-28 | 46.06 | 46.43 | 44.50 | 44.80 | -3.88% | 4.42 | 3.59% |