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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 45.90 | 46.65 | 45.76 | 45.85 | -0.80% | 1.85 | 0.59% |
| 2025-12-17 | 46.18 | 46.76 | 45.03 | 46.22 | -0.62% | 2.48 | 0.81% |
| 2025-12-16 | 47.31 | 47.50 | 45.89 | 46.51 | -2.29% | 2.85 | 0.91% |
| 2025-12-15 | 46.98 | 48.26 | 46.82 | 47.60 | +1.47% | 4.43 | 1.38% |
| 2025-12-12 | 45.60 | 47.39 | 45.30 | 46.91 | +2.76% | 6.93 | 2.21% |
| 2025-12-11 | 45.75 | 46.09 | 45.50 | 45.65 | +0.18% | 2.79 | 0.90% |
| 2025-12-10 | 45.00 | 45.72 | 44.77 | 45.57 | +0.68% | 2.34 | 0.76% |
| 2025-12-09 | 45.15 | 45.65 | 44.73 | 45.26 | +0.02% | 2.27 | 0.74% |
| 2025-12-08 | 45.35 | 45.99 | 45.18 | 45.25 | +0.22% | 2.64 | 0.86% |
| 2025-12-05 | 44.67 | 45.23 | 44.06 | 45.15 | +1.74% | 1.98 | 0.65% |
| 2025-12-04 | 44.20 | 44.68 | 43.89 | 44.38 | +0.43% | 1.55 | 0.52% |
| 2025-12-03 | 44.88 | 44.98 | 43.90 | 44.19 | -1.76% | 2.33 | 0.78% |
| 2025-12-02 | 45.67 | 46.07 | 44.91 | 44.98 | -1.98% | 2.83 | 0.92% |
| 2025-12-01 | 45.90 | 46.58 | 45.87 | 45.89 | -0.02% | 2.62 | 0.84% |
| 2025-11-28 | 46.10 | 46.28 | 45.44 | 45.90 | -0.30% | 2.33 | 0.75% |
| 2025-11-27 | 45.57 | 46.26 | 45.13 | 46.04 | +0.83% | 2.45 | 0.79% |
| 2025-11-26 | 47.01 | 47.32 | 45.42 | 45.66 | -3.59% | 4.62 | 1.49% |
| 2025-11-25 | 48.50 | 48.59 | 47.11 | 47.36 | -3.86% | 5.67 | 1.75% |
| 2025-11-24 | 46.34 | 49.26 | 46.11 | 49.26 | +4.41% | 6.23 | 1.92% |
| 2025-11-21 | 47.22 | 48.67 | 45.98 | 47.18 | -0.99% | 3.88 | 1.22% |