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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.73 | 48.27 | 47.35 | 47.76 | -0.15% | 2.70 | 0.84% |
| 2025-09-16 | 47.81 | 48.06 | 47.12 | 47.83 | +0.04% | 3.04 | 0.94% |
| 2025-09-15 | 48.33 | 48.65 | 47.80 | 47.81 | -1.14% | 3.35 | 1.03% |
| 2025-09-12 | 48.05 | 48.93 | 47.85 | 48.36 | +0.62% | 4.16 | 1.27% |
| 2025-09-11 | 47.01 | 48.09 | 46.89 | 48.06 | +1.63% | 4.02 | 1.25% |
| 2025-09-10 | 46.55 | 48.23 | 46.55 | 47.29 | +1.66% | 3.64 | 1.13% |
| 2025-09-09 | 47.28 | 48.33 | 46.50 | 46.52 | -2.33% | 4.18 | 1.31% |
| 2025-09-08 | 47.13 | 47.93 | 46.18 | 47.63 | +0.89% | 5.56 | 1.75% |
| 2025-09-05 | 46.68 | 47.56 | 46.21 | 47.21 | +1.16% | 5.02 | 1.58% |
| 2025-09-04 | 49.23 | 49.85 | 45.76 | 46.67 | -6.66% | 8.72 | 2.70% |
| 2025-09-03 | 58.18 | 58.20 | 49.45 | 50.00 | -13.42% | 12.75 | 3.59% |
| 2025-09-02 | 59.30 | 59.38 | 56.38 | 57.75 | -2.52% | 8.00 | 2.06% |
| 2025-09-01 | 59.19 | 59.77 | 57.43 | 59.24 | -0.03% | 9.51 | 2.41% |
| 2025-08-29 | 57.64 | 59.27 | 56.81 | 59.26 | +2.54% | 10.10 | 2.57% |
| 2025-08-28 | 56.55 | 57.85 | 54.40 | 57.79 | +2.19% | 8.96 | 2.37% |
| 2025-08-27 | 57.52 | 58.88 | 56.55 | 56.55 | -2.33% | 8.25 | 2.12% |
| 2025-08-26 | 59.29 | 59.29 | 57.72 | 57.90 | -3.23% | 7.87 | 2.00% |
| 2025-08-25 | 59.44 | 61.34 | 58.50 | 59.83 | +1.17% | 12.33 | 3.06% |
| 2025-08-22 | 56.30 | 60.09 | 55.36 | 59.14 | +4.84% | 11.37 | 2.95% |
| 2025-08-21 | 56.18 | 57.46 | 55.57 | 56.41 | -0.25% | 6.80 | 1.78% |