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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 45.58 | 46.87 | 45.18 | 46.61 | +2.04% | 5.99 | 4.79% |
| 2025-05-26 | 44.61 | 45.85 | 43.95 | 45.68 | +1.33% | 4.50 | 3.66% |
| 2025-05-23 | 44.23 | 45.90 | 44.23 | 45.08 | +1.24% | 5.04 | 4.11% |
| 2025-05-22 | 44.25 | 46.28 | 43.50 | 44.53 | -0.22% | 5.85 | 4.77% |
| 2025-05-21 | 44.48 | 45.86 | 44.08 | 44.63 | -0.56% | 5.07 | 4.16% |
| 2025-05-20 | 45.70 | 47.60 | 44.70 | 44.88 | -3.48% | 7.83 | 6.29% |
| 2025-05-19 | 45.20 | 48.25 | 44.01 | 46.50 | +5.61% | 11.31 | 8.97% |
| 2025-05-16 | 44.39 | 45.18 | 43.90 | 44.03 | -0.81% | 4.48 | 3.72% |
| 2025-05-15 | 45.07 | 46.05 | 44.22 | 44.39 | -2.50% | 5.22 | 4.28% |
| 2025-05-14 | 46.34 | 46.95 | 45.07 | 45.53 | -2.23% | 7.73 | 6.23% |
| 2025-05-13 | 49.95 | 50.00 | 46.25 | 46.57 | -6.86% | 12.17 | 9.37% |
| 2025-05-12 | 44.00 | 52.21 | 43.39 | 50.00 | +11.41% | 17.75 | 13.40% |
| 2025-05-09 | 46.31 | 47.31 | 44.74 | 44.88 | -6.05% | 11.04 | 8.88% |
| 2025-05-08 | 43.58 | 47.90 | 42.43 | 47.77 | +8.49% | 12.98 | 10.57% |
| 2025-05-07 | 40.70 | 47.12 | 40.50 | 44.03 | +11.05% | 10.73 | 9.12% |
| 2025-05-06 | 39.20 | 39.69 | 39.01 | 39.65 | +1.15% | 2.45 | 2.29% |