中无人机 (688297) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	45.83	46.26	0.34	0.74%	45.80	46.81	84729	39321	1.26%
2026-04-30	45.29	45.92	0.59	1.30%	45.18	45.98	69572	31731	1.03%
2026-04-29	44.83	45.33	0.44	0.98%	44.72	45.59	51786	23476	0.77%
2026-04-28	46.02	44.89	-1.59	-3.42%	44.60	46.29	75507	34146	1.12%
2026-04-27	45.70	46.48	0.54	1.18%	44.96	46.58	76631	35179	1.14%
2026-04-24	46.99	45.94	-1.32	-2.79%	45.78	47.22	82348	37991	1.22%
2026-04-23	48.44	47.26	-1.31	-2.70%	46.66	48.89	109054	51882	1.62%
2026-04-22	48.70	48.57	-0.43	-0.88%	47.92	48.70	100231	48405	1.48%
2026-04-21	50.15	49.00	-0.89	-1.78%	48.60	50.22	90110	44291	1.33%
2026-04-20	49.15	49.89	-0.15	-0.30%	48.81	49.98	114265	56570	1.69%
2026-04-17	49.56	50.04	0.37	0.74%	48.61	50.09	91410	45059	1.35%
2026-04-16	49.36	49.67	0.38	0.77%	48.86	50.11	79065	39050	1.17%
2026-04-15	50.28	49.29	-0.84	-1.68%	49.15	50.58	94126	46879	1.39%
2026-04-14	49.23	50.13	0.58	1.17%	49.10	50.17	99909	49614	1.48%
2026-04-13	48.11	49.55	1.18	2.44%	48.10	49.97	119455	58830	1.77%
2026-04-10	48.40	48.37	0.42	0.88%	48.22	49.17	74410	36219	1.10%
2026-04-09	49.00	47.95	-1.00	-2.04%	47.74	49.00	79181	38143	1.17%
2026-04-08	47.80	48.95	1.72	3.64%	47.80	48.95	90439	43838	1.34%
2026-04-07	48.50	47.23	-0.65	-1.36%	46.91	48.50	69459	32984	1.03%
2026-04-03	49.07	47.88	-1.11	-2.27%	47.79	49.30	71339	34390	1.06%
2026-04-02	49.86	48.99	-0.91	-1.82%	48.79	50.18	82458	40678	1.22%
2026-04-01	50.28	49.90	0.10	0.20%	49.50	50.70	76217	38117	1.13%
2026-03-31	51.22	49.80	-1.68	-3.26%	49.80	51.80	92744	47068	1.37%
2026-03-30	51.51	51.48	-0.31	-0.60%	51.20	52.65	88188	45675	1.31%
2026-03-27	50.22	51.79	0.60	1.17%	50.21	52.30	98593	51069	1.46%
2026-03-26	52.18	51.19	-1.74	-3.29%	50.89	52.40	100038	51442	1.48%
2026-03-25	50.00	52.93	2.00	3.93%	49.91	53.22	175135	90214	2.59%
2026-03-24	49.99	50.93	1.80	3.66%	48.50	52.20	147402	74722	2.18%
2026-03-23	50.20	49.13	-2.17	-4.23%	48.75	51.40	131818	65976	1.95%
2026-03-20	53.78	51.30	-3.20	-5.87%	51.28	54.14	133228	69903	1.97%
2026-03-19	53.35	54.50	0.35	0.65%	53.35	55.66	146560	80060	2.17%
2026-03-18	53.99	54.15	0.65	1.21%	52.90	54.37	98864	53152	1.46%
2026-03-17	55.40	53.50	-2.74	-4.87%	53.40	55.47	148076	80301	2.19%
2026-03-16	53.50	56.24	2.39	4.44%	53.22	56.38	254543	141051	3.77%
2026-03-13	54.56	53.85	-1.01	-1.84%	52.35	55.20	187544	100547	2.78%
2026-03-12	55.83	54.86	-0.69	-1.24%	53.85	56.00	166260	90968	2.46%
2026-03-11	56.42	55.55	-1.54	-2.70%	55.27	57.30	215910	120625	3.20%
2026-03-10	56.59	57.09	-2.66	-4.45%	56.59	58.13	298402	170380	4.42%
2026-03-09	63.00	59.75	0.35	0.59%	59.58	65.19	410933	255810	6.09%
2026-03-06	60.50	59.40	-2.71	-4.36%	58.09	61.39	326912	193800	4.84%
2026-03-05	62.27	62.11	-2.20	-3.42%	60.67	64.18	435166	270299	6.45%
2026-03-04	53.35	64.31	9.11	16.50%	53.03	65.41	571409	345986	8.47%
2026-03-03	58.63	55.20	-4.50	-7.54%	55.11	58.71	421503	237561	6.24%
2026-03-02	54.86	59.70	9.83	19.71%	52.68	59.84	554706	318390	8.22%
2026-02-27	50.25	49.87	-0.18	-0.36%	49.70	50.25	61972	30933	0.92%
2026-02-26	50.18	50.05	-0.52	-1.03%	49.72	50.36	73179	36570	1.08%
2026-02-25	50.85	50.57	-0.60	-1.17%	50.35	51.13	79881	40368	1.18%
2026-02-24	50.66	51.17	1.29	2.59%	50.11	51.50	108032	55037	1.60%
2026-02-13	48.97	49.88	0.88	1.80%	48.93	50.29	87551	43639	1.30%
2026-02-12	48.58	49.00	0.22	0.45%	48.33	49.23	40442	19789	0.60%
2026-02-11	49.20	48.78	-0.14	-0.29%	48.71	49.50	39698	19481	0.59%
2026-02-10	48.63	48.92	0.32	0.66%	48.27	49.56	51961	25471	0.77%
2026-02-09	48.50	48.60	0.49	1.02%	48.33	48.99	44653	21718	0.66%
2026-02-06	48.80	48.11	-0.65	-1.33%	47.70	48.80	51044	24628	0.76%
2026-02-05	49.01	48.76	-0.25	-0.51%	48.46	49.78	53904	26399	0.80%
2026-02-04	48.23	49.01	0.50	1.03%	48.17	49.80	74725	36600	1.11%
2026-02-03	48.19	48.51	0.99	2.08%	48.00	48.86	59735	28928	0.88%
2026-02-02	48.46	47.52	-1.04	-2.14%	47.38	49.23	66275	31909	0.98%
2026-01-30	49.06	48.56	-0.50	-1.02%	47.30	49.58	72794	35115	1.08%
2026-01-29	49.75	49.06	-0.68	-1.37%	48.90	50.50	70144	34837	1.04%
2026-01-28	50.69	49.74	-0.71	-1.41%	49.40	50.88	64493	32136	0.96%
2026-01-27	49.79	50.45	0.33	0.66%	48.76	50.85	73258	36569	1.09%
2026-01-26	51.50	50.12	-1.30	-2.53%	49.30	51.68	87580	44004	1.30%