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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.66 | 51.50 | 50.11 | 51.17 | +2.59% | 5.50 | 1.60% |
| 2026-02-13 | 48.97 | 50.29 | 48.93 | 49.88 | +1.80% | 4.36 | 1.30% |
| 2026-02-12 | 48.58 | 49.23 | 48.33 | 49.00 | +0.45% | 1.98 | 0.60% |
| 2026-02-11 | 49.20 | 49.50 | 48.71 | 48.78 | -0.29% | 1.95 | 0.59% |
| 2026-02-10 | 48.63 | 49.56 | 48.27 | 48.92 | +0.66% | 2.55 | 0.77% |
| 2026-02-09 | 48.50 | 48.99 | 48.33 | 48.60 | +1.02% | 2.17 | 0.66% |
| 2026-02-06 | 48.80 | 48.80 | 47.70 | 48.11 | -1.33% | 2.46 | 0.76% |
| 2026-02-05 | 49.01 | 49.78 | 48.46 | 48.76 | -0.51% | 2.64 | 0.80% |
| 2026-02-04 | 48.23 | 49.80 | 48.17 | 49.01 | +1.03% | 3.66 | 1.11% |
| 2026-02-03 | 48.19 | 48.86 | 48.00 | 48.51 | +2.08% | 2.89 | 0.89% |
| 2026-02-02 | 48.46 | 49.23 | 47.38 | 47.52 | -2.14% | 3.19 | 0.98% |
| 2026-01-30 | 49.06 | 49.58 | 47.30 | 48.56 | -1.02% | 3.51 | 1.08% |
| 2026-01-29 | 49.75 | 50.50 | 48.90 | 49.06 | -1.37% | 3.48 | 1.04% |
| 2026-01-28 | 50.69 | 50.88 | 49.40 | 49.74 | -1.41% | 3.21 | 0.96% |
| 2026-01-27 | 49.79 | 50.85 | 48.76 | 50.45 | +0.66% | 3.66 | 1.09% |
| 2026-01-26 | 51.50 | 51.68 | 49.30 | 50.12 | -2.53% | 4.40 | 1.30% |
| 2026-01-23 | 51.33 | 51.73 | 50.50 | 51.42 | +0.18% | 4.36 | 1.26% |
| 2026-01-22 | 50.03 | 51.58 | 49.86 | 51.33 | +2.52% | 4.74 | 1.37% |
| 2026-01-21 | 49.30 | 50.50 | 49.23 | 50.07 | +0.70% | 3.35 | 0.99% |
| 2026-01-20 | 51.60 | 51.95 | 49.18 | 49.72 | -3.87% | 5.38 | 1.59% |