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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.39 | 47.66 | 46.29 | 47.12 | -0.40% | 2.19 | 0.69% |
| 2025-10-22 | 48.00 | 48.00 | 47.14 | 47.31 | -1.48% | 1.93 | 0.60% |
| 2025-10-21 | 47.70 | 48.40 | 47.52 | 48.02 | +0.31% | 2.19 | 0.68% |
| 2025-10-20 | 47.88 | 48.50 | 47.40 | 47.87 | +0.95% | 2.32 | 0.72% |
| 2025-10-17 | 49.49 | 49.79 | 47.19 | 47.42 | -3.97% | 4.35 | 1.34% |
| 2025-10-16 | 50.45 | 51.20 | 49.10 | 49.38 | -1.98% | 3.86 | 1.14% |
| 2025-10-15 | 49.80 | 50.39 | 48.94 | 50.38 | +0.56% | 3.14 | 0.93% |
| 2025-10-14 | 51.07 | 52.20 | 49.74 | 50.10 | -1.82% | 4.88 | 1.42% |
| 2025-10-13 | 49.99 | 51.59 | 49.00 | 51.03 | +0.81% | 4.89 | 1.43% |
| 2025-10-10 | 51.43 | 51.85 | 50.31 | 50.62 | -1.57% | 5.20 | 1.51% |
| 2025-10-09 | 51.01 | 52.30 | 50.29 | 51.43 | +3.40% | 7.96 | 2.30% |
| 2025-09-30 | 47.90 | 49.95 | 47.90 | 49.74 | +3.80% | 6.32 | 1.90% |
| 2025-09-29 | 47.81 | 48.08 | 46.80 | 47.92 | -0.17% | 3.45 | 1.08% |
| 2025-09-26 | 48.15 | 49.09 | 47.90 | 48.00 | -0.27% | 4.25 | 1.30% |
| 2025-09-25 | 49.00 | 49.00 | 48.11 | 48.13 | -2.00% | 3.75 | 1.15% |
| 2025-09-24 | 47.86 | 49.16 | 47.71 | 49.11 | +1.63% | 4.35 | 1.33% |
| 2025-09-23 | 48.63 | 49.19 | 47.03 | 48.32 | -1.02% | 4.76 | 1.46% |
| 2025-09-22 | 48.08 | 48.91 | 47.52 | 48.82 | +1.71% | 4.07 | 1.25% |
| 2025-09-19 | 47.26 | 49.00 | 47.13 | 48.00 | +2.11% | 5.20 | 1.60% |
| 2025-09-18 | 47.51 | 48.78 | 46.75 | 47.01 | -1.57% | 5.09 | 1.57% |