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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.85 | 52.49 | 49.55 | 51.72 | +3.86% | 7.23 | 2.09% |
| 2026-01-16 | 50.85 | 51.20 | 49.42 | 49.80 | -1.58% | 5.17 | 1.53% |
| 2026-01-15 | 51.50 | 52.29 | 50.17 | 50.60 | -2.86% | 6.25 | 1.82% |
| 2026-01-14 | 53.20 | 54.05 | 51.28 | 52.09 | -1.74% | 9.21 | 2.58% |
| 2026-01-13 | 56.39 | 56.39 | 52.74 | 53.01 | -7.60% | 11.00 | 3.05% |
| 2026-01-12 | 56.13 | 58.20 | 54.52 | 57.37 | +4.88% | 15.95 | 4.21% |
| 2026-01-09 | 52.77 | 56.88 | 52.68 | 54.70 | +8.00% | 15.72 | 4.28% |
| 2026-01-08 | 48.90 | 51.00 | 48.69 | 50.65 | +3.41% | 6.60 | 1.95% |
| 2026-01-07 | 49.79 | 49.79 | 48.84 | 48.98 | -2.04% | 4.15 | 1.25% |
| 2026-01-06 | 48.33 | 50.30 | 48.33 | 50.00 | +1.52% | 5.77 | 1.72% |
| 2026-01-05 | 48.72 | 49.88 | 47.88 | 49.25 | +2.56% | 6.14 | 1.86% |
| 2025-12-31 | 47.10 | 48.28 | 47.03 | 48.02 | +1.14% | 4.05 | 1.26% |
| 2025-12-30 | 48.50 | 48.90 | 47.26 | 47.48 | -0.90% | 4.83 | 1.49% |
| 2025-12-29 | 46.41 | 47.97 | 46.10 | 47.91 | +3.61% | 4.76 | 1.49% |
| 2025-12-26 | 46.65 | 46.97 | 45.95 | 46.24 | -0.98% | 3.01 | 0.96% |
| 2025-12-25 | 45.90 | 46.92 | 45.69 | 46.70 | +1.59% | 2.38 | 0.76% |
| 2025-12-24 | 44.80 | 46.18 | 44.67 | 45.97 | +2.57% | 2.41 | 0.78% |
| 2025-12-23 | 45.91 | 46.00 | 44.80 | 44.82 | -2.44% | 2.21 | 0.72% |
| 2025-12-22 | 46.06 | 46.50 | 45.81 | 45.94 | -0.73% | 1.82 | 0.59% |
| 2025-12-19 | 45.70 | 46.66 | 45.70 | 46.28 | +0.94% | 1.83 | 0.59% |