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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.70 | 48.70 | 47.92 | 48.57 | -0.88% | 4.84 | 1.48% |
| 2026-04-21 | 50.15 | 50.22 | 48.60 | 49.00 | -1.78% | 4.43 | 1.33% |
| 2026-04-20 | 49.15 | 49.98 | 48.81 | 49.89 | -0.30% | 5.66 | 1.69% |
| 2026-04-17 | 49.56 | 50.09 | 48.61 | 50.04 | +0.74% | 4.51 | 1.35% |
| 2026-04-16 | 49.36 | 50.11 | 48.86 | 49.67 | +0.77% | 3.91 | 1.17% |
| 2026-04-15 | 50.28 | 50.58 | 49.15 | 49.29 | -1.68% | 4.69 | 1.39% |
| 2026-04-14 | 49.23 | 50.17 | 49.10 | 50.13 | +1.17% | 4.96 | 1.48% |
| 2026-04-13 | 48.11 | 49.97 | 48.10 | 49.55 | +2.44% | 5.88 | 1.77% |
| 2026-04-10 | 48.40 | 49.17 | 48.22 | 48.37 | +0.88% | 3.62 | 1.10% |
| 2026-04-09 | 49.00 | 49.00 | 47.74 | 47.95 | -2.04% | 3.81 | 1.17% |
| 2026-04-08 | 47.80 | 48.95 | 47.80 | 48.95 | +3.64% | 4.38 | 1.34% |
| 2026-04-07 | 48.50 | 48.50 | 46.91 | 47.23 | -1.36% | 3.30 | 1.03% |
| 2026-04-03 | 49.07 | 49.30 | 47.79 | 47.88 | -2.27% | 3.44 | 1.06% |
| 2026-04-02 | 49.86 | 50.18 | 48.79 | 48.99 | -1.82% | 4.07 | 1.22% |
| 2026-04-01 | 50.28 | 50.70 | 49.50 | 49.90 | +0.20% | 3.81 | 1.13% |
| 2026-03-31 | 51.22 | 51.80 | 49.80 | 49.80 | -3.26% | 4.71 | 1.37% |
| 2026-03-30 | 51.51 | 52.65 | 51.20 | 51.48 | -0.60% | 4.57 | 1.31% |
| 2026-03-27 | 50.22 | 52.30 | 50.21 | 51.79 | +1.17% | 5.11 | 1.46% |
| 2026-03-26 | 52.18 | 52.40 | 50.89 | 51.19 | -3.29% | 5.14 | 1.48% |
| 2026-03-25 | 50.00 | 53.22 | 49.91 | 52.93 | +3.93% | 9.02 | 2.59% |