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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.31 | 48.68 | 47.64 | 47.65 | -2.54% | 2.52 | 0.78% |
| 2025-11-19 | 47.76 | 49.46 | 47.50 | 48.89 | +2.39% | 4.63 | 1.41% |
| 2025-11-18 | 48.00 | 48.15 | 47.20 | 47.75 | -1.83% | 3.35 | 1.04% |
| 2025-11-17 | 48.01 | 49.89 | 48.01 | 48.64 | +4.38% | 7.32 | 2.22% |
| 2025-11-14 | 45.90 | 47.44 | 45.83 | 46.60 | +1.04% | 2.65 | 0.84% |
| 2025-11-13 | 45.47 | 46.30 | 45.29 | 46.12 | +1.45% | 1.94 | 0.63% |
| 2025-11-12 | 46.58 | 46.60 | 44.97 | 45.46 | -2.57% | 2.52 | 0.82% |
| 2025-11-11 | 47.00 | 47.73 | 46.45 | 46.66 | -0.51% | 2.05 | 0.65% |
| 2025-11-10 | 46.63 | 47.16 | 46.31 | 46.90 | +0.58% | 1.82 | 0.58% |
| 2025-11-07 | 46.55 | 46.85 | 46.18 | 46.63 | -0.17% | 1.84 | 0.59% |
| 2025-11-06 | 46.63 | 47.18 | 46.62 | 46.71 | +0.11% | 2.15 | 0.68% |
| 2025-11-05 | 46.26 | 46.94 | 46.18 | 46.66 | -0.09% | 1.72 | 0.55% |
| 2025-11-04 | 47.88 | 47.96 | 46.50 | 46.70 | -2.95% | 2.83 | 0.89% |
| 2025-11-03 | 48.52 | 48.70 | 47.00 | 48.12 | -0.68% | 2.99 | 0.93% |
| 2025-10-31 | 48.61 | 49.25 | 48.40 | 48.45 | -1.32% | 2.96 | 0.90% |
| 2025-10-30 | 49.20 | 49.79 | 48.44 | 49.10 | -0.81% | 3.68 | 1.11% |
| 2025-10-29 | 49.35 | 49.63 | 49.01 | 49.50 | +0.16% | 3.00 | 0.90% |
| 2025-10-28 | 48.72 | 50.12 | 48.25 | 49.42 | +1.46% | 4.38 | 1.31% |
| 2025-10-27 | 48.13 | 48.97 | 48.05 | 48.71 | +1.39% | 2.63 | 0.80% |
| 2025-10-24 | 47.29 | 48.68 | 47.29 | 48.04 | +1.95% | 3.10 | 0.96% |