中无人机(688297)股票行情
中无人机(688297)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 50.22 | 51.79 | 0.60 | 1.17% | 50.21 | 52.30 | 98593 | 51069.73 | 1.46% | 0.00 |
| 2026-03-26 | 52.18 | 51.19 | -1.74 | -3.29% | 50.89 | 52.40 | 100038 | 51442.36 | 1.48% | 0.00 |
| 2026-03-25 | 50.00 | 52.93 | 2.00 | 3.93% | 49.91 | 53.22 | 175135 | 90214.65 | 2.59% | 10.00 |
| 2026-03-24 | 49.99 | 50.93 | 1.80 | 3.66% | 48.50 | 52.20 | 147402 | 74722.51 | 2.18% | 0.00 |
| 2026-03-23 | 50.20 | 49.13 | -2.17 | -4.23% | 48.75 | 51.40 | 131818 | 65976.76 | 1.95% | 0.00 |
| 2026-03-20 | 53.78 | 51.30 | -3.20 | -5.87% | 51.28 | 54.14 | 133228 | 69903.89 | 1.97% | 0.00 |
| 2026-03-19 | 53.35 | 54.50 | 0.35 | 0.65% | 53.35 | 55.66 | 146560 | 80060.23 | 2.17% | 31.00 |
| 2026-03-18 | 53.99 | 54.15 | 0.65 | 1.21% | 52.90 | 54.37 | 98864 | 53152.89 | 1.46% | 10.00 |
| 2026-03-17 | 55.40 | 53.50 | -2.74 | -4.87% | 53.40 | 55.47 | 148076 | 80301.28 | 2.19% | 0.00 |
| 2026-03-16 | 53.50 | 56.24 | 2.39 | 4.44% | 53.22 | 56.38 | 254543 | 141051.88 | 3.77% | 2.00 |
| 2026-03-13 | 54.56 | 53.85 | -1.01 | -1.84% | 52.35 | 55.20 | 187544 | 100547.44 | 2.78% | 31.74 |
| 2026-03-12 | 55.83 | 54.86 | -0.69 | -1.24% | 53.85 | 56.00 | 166260 | 90968.34 | 2.46% | 0.00 |
| 2026-03-11 | 56.42 | 55.55 | -1.54 | -2.70% | 55.27 | 57.30 | 215910 | 120625.09 | 3.20% | 13.00 |
| 2026-03-10 | 56.59 | 57.09 | -2.66 | -4.45% | 56.59 | 58.13 | 298402 | 170380.50 | 4.42% | 14.00 |
| 2026-03-09 | 63.00 | 59.75 | 0.35 | 0.59% | 59.58 | 65.19 | 410933 | 255810.05 | 6.09% | 14.54 |
| 2026-03-06 | 60.50 | 59.40 | -2.71 | -4.36% | 58.09 | 61.39 | 326912 | 193800.28 | 4.84% | 0.00 |
| 2026-03-05 | 62.27 | 62.11 | -2.20 | -3.42% | 60.67 | 64.18 | 435166 | 270299.81 | 6.45% | 12.00 |
| 2026-03-04 | 53.35 | 64.31 | 9.11 | 16.50% | 53.03 | 65.41 | 571409 | 345986.12 | 8.47% | 5.00 |
| 2026-03-03 | 58.63 | 55.20 | -4.50 | -7.54% | 55.11 | 58.71 | 421503 | 237561.67 | 6.24% | 30.00 |
| 2026-03-02 | 54.86 | 59.70 | 9.83 | 19.71% | 52.68 | 59.84 | 554706 | 318390.75 | 8.22% | 13.04 |
| 2026-02-27 | 50.25 | 49.87 | -0.18 | -0.36% | 49.70 | 50.25 | 61972 | 30933.38 | 0.92% | 0.00 |
| 2026-02-26 | 50.18 | 50.05 | -0.52 | -1.03% | 49.72 | 50.36 | 73179 | 36570.29 | 1.08% | 0.00 |
| 2026-02-25 | 50.85 | 50.57 | -0.60 | -1.17% | 50.35 | 51.13 | 79881 | 40368.52 | 1.18% | 0.00 |
| 2026-02-24 | 50.66 | 51.17 | 1.29 | 2.59% | 50.11 | 51.50 | 108032 | 55037.03 | 1.60% | 3.00 |
| 2026-02-13 | 48.97 | 49.88 | 0.88 | 1.80% | 48.93 | 50.29 | 87551 | 43639.39 | 1.30% | 0.00 |
| 2026-02-12 | 48.58 | 49.00 | 0.22 | 0.45% | 48.33 | 49.23 | 40442 | 19789.10 | 0.60% | 0.00 |
| 2026-02-11 | 49.20 | 48.78 | -0.14 | -0.29% | 48.71 | 49.50 | 39698 | 19481.39 | 0.59% | 0.00 |
| 2026-02-10 | 48.63 | 48.92 | 0.32 | 0.66% | 48.27 | 49.56 | 51961 | 25471.57 | 0.77% | 5.00 |
| 2026-02-09 | 48.50 | 48.60 | 0.49 | 1.02% | 48.33 | 48.99 | 44653 | 21718.72 | 0.66% | 0.00 |
| 2026-02-06 | 48.80 | 48.11 | -0.65 | -1.33% | 47.70 | 48.80 | 51044 | 24628.71 | 0.76% | 0.00 |
| 2026-02-05 | 49.01 | 48.76 | -0.25 | -0.51% | 48.46 | 49.78 | 53904 | 26399.86 | 0.80% | 0.00 |
| 2026-02-04 | 48.23 | 49.01 | 0.50 | 1.03% | 48.17 | 49.80 | 74725 | 36600.65 | 1.11% | 0.00 |
| 2026-02-03 | 48.19 | 48.51 | 0.99 | 2.08% | 48.00 | 48.86 | 59735 | 28928.36 | 0.88% | 0.00 |
| 2026-02-02 | 48.46 | 47.52 | -1.04 | -2.14% | 47.38 | 49.23 | 66275 | 31909.31 | 0.98% | 2.00 |
| 2026-01-30 | 49.06 | 48.56 | -0.50 | -1.02% | 47.30 | 49.58 | 72794 | 35115.84 | 1.08% | 0.00 |
| 2026-01-29 | 49.75 | 49.06 | -0.68 | -1.37% | 48.90 | 50.50 | 70144 | 34837.70 | 1.04% | 0.00 |
| 2026-01-28 | 50.69 | 49.74 | -0.71 | -1.41% | 49.40 | 50.88 | 64493 | 32136.06 | 0.96% | 2.83 |
| 2026-01-27 | 49.79 | 50.45 | 0.33 | 0.66% | 48.76 | 50.85 | 73258 | 36569.71 | 1.09% | 0.00 |
| 2026-01-26 | 51.50 | 50.12 | -1.30 | -2.53% | 49.30 | 51.68 | 87580 | 44004.73 | 1.30% | 0.00 |
| 2026-01-23 | 51.33 | 51.42 | 0.09 | 0.18% | 50.50 | 51.73 | 84940 | 43584.29 | 1.26% | 0.00 |
| 2026-01-22 | 50.03 | 51.33 | 1.26 | 2.52% | 49.86 | 51.58 | 92713 | 47405.03 | 1.37% | 0.00 |
| 2026-01-21 | 49.30 | 50.07 | 0.35 | 0.70% | 49.23 | 50.50 | 66923 | 33500.92 | 0.99% | 32.00 |
| 2026-01-20 | 51.60 | 49.72 | -2.00 | -3.87% | 49.18 | 51.95 | 107378 | 53797.48 | 1.59% | 0.00 |
| 2026-01-19 | 49.85 | 51.72 | 1.92 | 3.86% | 49.55 | 52.49 | 141036 | 72279.91 | 2.09% | 5.00 |
| 2026-01-16 | 50.85 | 49.80 | -0.80 | -1.58% | 49.42 | 51.20 | 103529 | 51650.06 | 1.53% | 0.00 |
| 2026-01-15 | 51.50 | 50.60 | -1.49 | -2.86% | 50.17 | 52.29 | 122750 | 62541.46 | 1.82% | 0.00 |
| 2026-01-14 | 53.20 | 52.09 | -0.92 | -1.74% | 51.28 | 54.05 | 174090 | 92085.21 | 2.58% | 0.00 |
| 2026-01-13 | 56.39 | 53.01 | -4.36 | -7.60% | 52.74 | 56.39 | 205557 | 110029.15 | 3.05% | 0.00 |
| 2026-01-12 | 56.13 | 57.37 | 2.67 | 4.88% | 54.52 | 58.20 | 283926 | 159523.42 | 4.21% | 7.00 |
| 2026-01-09 | 52.77 | 54.70 | 4.05 | 8.00% | 52.68 | 56.88 | 289015 | 157157.94 | 4.28% | 10.00 |
| 2026-01-08 | 48.90 | 50.65 | 1.67 | 3.41% | 48.69 | 51.00 | 131500 | 65977.35 | 1.95% | 0.00 |
| 2026-01-07 | 49.79 | 48.98 | -1.02 | -2.04% | 48.84 | 49.79 | 84409 | 41514.46 | 1.25% | 0.00 |
| 2026-01-06 | 48.33 | 50.00 | 0.75 | 1.52% | 48.33 | 50.30 | 116300 | 57668.37 | 1.72% | 5.00 |
| 2026-01-05 | 48.72 | 49.25 | 1.23 | 2.56% | 47.88 | 49.88 | 125364 | 61373.90 | 1.86% | 72.04 |
| 2025-12-31 | 47.10 | 48.02 | 0.54 | 1.14% | 47.03 | 48.28 | 84913 | 40492.00 | 1.26% | 0.00 |
| 2025-12-30 | 48.50 | 47.48 | -0.43 | -0.90% | 47.26 | 48.90 | 100653 | 48341.20 | 1.49% | 0.00 |
| 2025-12-29 | 46.41 | 47.91 | 1.67 | 3.61% | 46.10 | 47.97 | 100678 | 47603.27 | 1.49% | 0.00 |
| 2025-12-26 | 46.65 | 46.24 | -0.46 | -0.99% | 45.95 | 46.97 | 64792 | 30087.50 | 0.96% | 0.00 |
| 2025-12-25 | 45.90 | 46.70 | 0.73 | 1.59% | 45.69 | 46.92 | 51164 | 23847.39 | 0.76% | 0.00 |
| 2025-12-24 | 44.80 | 45.97 | 1.15 | 2.57% | 44.67 | 46.18 | 52718 | 24075.21 | 0.78% | 0.00 |
| 2025-12-23 | 45.91 | 44.82 | -1.12 | -2.44% | 44.80 | 46.00 | 48848 | 22112.19 | 0.72% | 0.00 |
| 2025-12-22 | 46.06 | 45.94 | -0.34 | -0.73% | 45.81 | 46.50 | 39557 | 18233.88 | 0.59% | 0.00 |
| 2025-12-19 | 45.70 | 46.28 | 0.43 | 0.94% | 45.70 | 46.66 | 39511 | 18278.89 | 0.59% | 0.00 |
| 2025-12-18 | 45.90 | 45.85 | -0.37 | -0.80% | 45.76 | 46.65 | 40043 | 18484.81 | 0.59% | 0.00 |
| 2025-12-17 | 46.18 | 46.22 | -0.29 | -0.62% | 45.03 | 46.76 | 54372 | 24844.17 | 0.81% | 0.00 |
| 2025-12-16 | 47.31 | 46.51 | -1.09 | -2.29% | 45.89 | 47.50 | 61252 | 28529.58 | 0.91% | 0.00 |
| 2025-12-15 | 46.98 | 47.60 | 0.69 | 1.47% | 46.82 | 48.26 | 92932 | 44346.00 | 1.38% | 0.00 |
| 2025-12-12 | 45.60 | 46.91 | 1.26 | 2.76% | 45.30 | 47.39 | 149090 | 69326.55 | 2.21% | 2.00 |
| 2025-12-11 | 45.75 | 45.65 | 0.08 | 0.18% | 45.50 | 46.09 | 60890 | 27861.43 | 0.90% | 0.00 |
| 2025-12-10 | 45.00 | 45.57 | 0.31 | 0.68% | 44.77 | 45.72 | 51602 | 23425.57 | 0.76% | 0.00 |
| 2025-12-09 | 45.15 | 45.26 | 0.01 | 0.02% | 44.73 | 45.65 | 50145 | 22688.82 | 0.74% | 0.00 |
| 2025-12-08 | 45.35 | 45.25 | 0.10 | 0.22% | 45.18 | 45.99 | 57922 | 26444.17 | 0.86% | 0.00 |
| 2025-12-05 | 44.67 | 45.15 | 0.77 | 1.74% | 44.06 | 45.23 | 44186 | 19757.89 | 0.65% | 0.00 |
| 2025-12-04 | 44.20 | 44.38 | 0.19 | 0.43% | 43.89 | 44.68 | 35011 | 15532.73 | 0.52% | 0.10 |
| 2025-12-03 | 44.88 | 44.19 | -0.79 | -1.76% | 43.90 | 44.98 | 52504 | 23256.95 | 0.78% | 0.00 |
| 2025-12-02 | 45.67 | 44.98 | -0.91 | -1.98% | 44.91 | 46.07 | 62221 | 28250.84 | 0.92% | 0.00 |
| 2025-12-01 | 45.90 | 45.89 | -0.01 | -0.02% | 45.87 | 46.58 | 56808 | 26191.67 | 0.84% | 3.00 |
| 2025-11-28 | 46.10 | 45.90 | -0.14 | -0.30% | 45.44 | 46.28 | 50880 | 23305.97 | 0.75% | 0.00 |
| 2025-11-27 | 45.57 | 46.04 | 0.38 | 0.83% | 45.13 | 46.26 | 53577 | 24543.49 | 0.79% | 9.98 |
| 2025-11-26 | 47.01 | 45.66 | -1.70 | -3.59% | 45.42 | 47.32 | 100757 | 46215.05 | 1.49% | 2.20 |
上证大盘股票行情在线 K线走势图
中无人机(688297)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
