中无人机（688297）历史行情

以下为中无人机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	41.480	41.790	42.000	41.200	0.340	0.820%	430.00万	1.79亿	0.637%
2026-10-01	41.480	41.790	42.000	41.200	0.340	0.820%	430.00万	1.79亿	0.637%
2026-09-30	41.480	41.790	42.000	41.200	0.340	0.820%	430.00万	0.00亿	0.000%
2026-09-29	42.200	41.450	42.200	40.880	-0.630	-1.497%	554.13万	0.00亿	0.000%
2026-09-28	42.150	42.080	42.550	41.660	-0.070	-0.166%	601.17万	0.00亿	0.000%
2026-09-27	42.930	42.150	42.930	41.810	-0.880	-2.045%	645.19万	2.73亿	0.956%
2026-09-24	42.930	42.150	42.930	41.810	-0.880	-2.045%	645.19万	0.00亿	0.000%
2026-09-23	43.430	43.030	43.580	42.460	-0.670	-1.533%	713.59万	0.00亿	0.000%
2026-09-22	43.870	43.700	44.380	43.330	-0.300	-0.682%	659.17万	0.00亿	0.000%
2026-09-21	44.880	44.000	45.050	43.680	0.760	1.758%	899.90万	0.00亿	0.000%
2026-09-18	43.030	43.240	43.780	42.620	0.430	1.004%	581.22万	0.00亿	0.000%
2026-09-17	43.160	42.810	43.630	42.370	-0.560	-1.291%	573.98万	0.00亿	0.000%
2026-09-16	42.600	43.370	43.870	42.010	0.840	1.975%	792.28万	0.00亿	0.000%
2026-09-15	43.190	42.530	43.540	42.340	-0.880	-2.027%	786.51万	0.00亿	0.000%
2026-09-14	44.020	43.410	44.540	41.880	-1.120	-2.515%	1,589.44万	0.00亿	0.000%
2026-09-11	44.300	44.530	45.080	43.690	0.270	0.610%	1,783.56万	0.00亿	0.000%
2026-09-10	44.540	44.260	44.980	44.000	-0.460	-1.029%	835.44万	0.00亿	0.000%
2026-09-09	44.300	44.720	45.040	43.740	-0.170	-0.379%	1,260.03万	0.00亿	0.000%
2026-09-08	43.490	44.890	45.050	43.070	1.400	3.219%	1,390.90万	0.00亿	0.000%
2026-09-07	42.550	43.490	45.400	42.200	0.950	2.233%	1,918.49万	0.00亿	0.000%
2026-09-04	42.720	42.540	43.750	42.340	-0.180	-0.421%	1,222.94万	0.00亿	0.000%
2026-09-03	42.190	42.720	43.670	42.070	0.020	0.047%	1,302.17万	0.00亿	0.000%
2026-09-02	42.190	42.700	43.680	41.900	0.570	1.353%	2,040.67万	0.00亿	0.000%
2026-09-01	38.970	42.130	42.640	38.900	3.130	8.026%	2,247.24万	0.00亿	0.000%
2026-08-31	38.910	39.000	39.230	38.330	-0.200	-0.510%	692.62万	0.00亿	0.000%
2026-08-28	38.820	39.200	39.320	38.720	0.300	0.771%	531.78万	0.00亿	0.000%
2026-08-27	38.610	38.900	38.980	38.470	0.310	0.803%	522.57万	0.00亿	0.000%
2026-08-26	38.490	38.590	39.040	38.490	0.070	0.182%	435.06万	0.00亿	0.000%
2026-08-25	38.010	38.520	38.640	38.010	0.230	0.601%	341.66万	0.00亿	0.000%
2026-08-24	38.810	38.290	39.010	38.120	-0.510	-1.314%	469.29万	0.00亿	0.000%
2026-08-21	38.800	38.800	38.940	38.320	-0.090	-0.231%	358.51万	0.00亿	0.000%
2026-08-20	39.110	38.890	39.250	38.660	0.060	0.155%	417.47万	0.00亿	0.000%
2026-08-19	40.450	38.830	40.870	38.800	-1.740	-4.289%	856.67万	0.00亿	0.000%
2026-08-18	41.130	40.570	41.150	40.340	-0.610	-1.481%	562.90万	0.00亿	0.000%
2026-08-17	40.750	41.180	41.300	40.520	0.410	1.006%	486.03万	0.00亿	0.000%
2026-08-14	40.510	40.770	41.550	40.500	0.080	0.197%	562.85万	0.00亿	0.000%
2026-08-13	41.280	40.690	41.390	40.680	-0.590	-1.429%	542.76万	0.00亿	0.000%
2026-08-12	41.280	41.280	41.600	41.130	-0.150	-0.362%	417.12万	0.00亿	0.000%
2026-08-11	41.720	41.430	41.950	41.330	-0.770	-1.825%	557.47万	0.00亿	0.000%
2026-08-10	40.800	42.200	42.370	40.710	1.320	3.229%	969.75万	0.00亿	0.000%
2026-08-07	40.480	40.880	40.990	39.910	0.190	0.467%	788.51万	0.00亿	0.000%
2026-08-06	42.330	40.690	42.330	40.550	-0.540	-1.310%	965.28万	0.00亿	0.000%
2026-08-05	41.030	41.230	41.730	40.900	0.010	0.024%	679.13万	0.00亿	0.000%
2026-08-04	41.050	41.220	41.550	40.800	0.130	0.316%	632.40万	0.00亿	0.000%
2026-08-03	40.300	41.090	41.200	39.760	0.330	0.810%	688.11万	0.00亿	0.000%
2026-07-31	40.290	40.760	42.780	39.860	0.860	2.155%	1,118.56万	0.00亿	0.000%
2026-07-30	39.800	39.900	41.090	39.680	0.020	0.050%	864.02万	0.00亿	0.000%
2026-07-29	39.200	39.880	40.150	39.000	0.950	2.440%	787.70万	0.00亿	0.000%
2026-07-28	39.500	38.930	39.660	38.610	-0.910	-2.284%	577.03万	0.00亿	0.000%
2026-07-27	38.230	39.840	40.140	38.000	0.010	0.025%	810.10万	0.00亿	0.000%
2026-07-24	40.500	39.830	41.180	39.800	-0.140	-0.350%	923.94万	0.00亿	0.000%
2026-07-23	39.000	39.970	40.240	38.710	0.900	2.304%	571.20万	0.00亿	0.000%
2026-07-22	39.800	39.070	39.920	38.880	-1.080	-2.690%	592.97万	0.00亿	0.000%
2026-07-21	40.020	40.150	41.500	39.910	-0.500	-1.230%	944.47万	0.00亿	0.000%
2026-07-20	38.600	40.650	40.800	38.330	2.350	6.136%	860.45万	0.00亿	0.000%
2026-07-17	39.790	38.300	40.250	38.190	-1.690	-4.226%	647.13万	0.00亿	0.000%
2026-07-16	39.950	39.990	40.200	39.720	-0.070	-0.175%	407.51万	0.00亿	0.000%
2026-07-15	39.850	40.060	40.330	39.670	0.110	0.275%	428.10万	0.00亿	0.000%
2026-07-14	40.240	39.950	40.490	39.700	-0.130	-0.324%	502.42万	0.00亿	0.000%
2026-07-13	41.500	40.080	41.790	39.880	-2.000	-4.753%	686.48万	0.00亿	0.000%
2026-07-10	41.500	42.080	43.500	41.160	0.270	0.646%	1,070.30万	0.00亿	0.000%
2026-07-09	41.300	41.810	42.070	40.360	0.730	1.777%	594.71万	0.00亿	0.000%
2026-07-08	41.150	41.080	41.560	40.650	0.010	0.024%	388.12万	0.00亿	0.000%
2026-07-07	42.340	41.070	42.590	41.000	-1.310	-3.091%	438.24万	0.00亿	0.000%
2026-07-06	43.070	42.380	43.490	41.820	-0.700	-1.625%	578.83万	0.00亿	0.000%
2026-07-03	41.990	43.080	43.480	41.590	1.490	3.583%	744.33万	0.00亿	0.000%
2026-07-02	42.750	41.590	43.070	41.500	-0.890	-2.095%	656.55万	0.00亿	0.000%
2026-07-01	41.550	42.480	44.040	41.280	0.930	2.238%	920.95万	0.00亿	0.000%
2026-06-30	39.540	41.550	42.380	39.410	1.980	5.004%	981.94万	0.00亿	0.000%
2026-06-29	39.900	39.570	40.460	39.020	-0.770	-1.909%	740.36万	0.00亿	0.000%
2026-06-26	42.800	40.340	42.800	40.340	-2.420	-5.659%	822.13万	0.00亿	0.000%
2026-06-25	43.450	42.760	43.910	42.690	-1.850	-4.147%	631.52万	0.00亿	0.000%
2026-06-24	43.500	44.610	46.120	42.090	1.040	2.387%	1,001.90万	0.00亿	0.000%
2026-06-23	44.370	43.570	44.790	43.380	-1.400	-3.113%	620.07万	0.00亿	0.000%
2026-06-22	45.210	44.970	45.620	43.170	-0.340	-0.750%	815.63万	0.00亿	0.000%
2026-06-18	45.580	45.310	46.140	44.800	-0.420	-0.918%	679.06万	0.00亿	0.000%
2026-06-17	46.410	45.730	46.900	45.500	-0.970	-2.077%	744.28万	0.00亿	0.000%
2026-06-16	47.600	46.700	47.880	46.650	-0.990	-2.076%	743.88万	0.00亿	0.000%
2026-06-15	46.970	47.690	47.930	46.660	-0.230	-0.480%	1,025.79万	0.00亿	0.000%
2026-06-12	45.810	47.920	48.440	45.680	1.890	4.106%	1,724.02万	0.00亿	0.000%
2026-06-11	44.890	46.030	46.600	44.250	1.280	2.860%	1,214.19万	0.00亿	0.000%
2026-06-10	44.000	44.750	45.600	43.800	0.500	1.130%	610.65万	0.00亿	0.000%
2026-06-09	44.440	44.250	44.440	43.290	-0.270	-0.606%	513.55万	0.00亿	0.000%
2026-06-08	43.490	44.520	44.850	42.720	0.480	1.090%	811.12万	0.00亿	0.000%
2026-06-05	44.000	44.040	44.780	43.400	-0.140	-0.317%	683.39万	0.00亿	0.000%
2026-06-04	45.650	44.180	45.700	43.810	-1.980	-4.289%	785.32万	0.00亿	0.000%
2026-06-03	45.450	46.160	46.400	45.200	0.340	0.742%	814.13万	0.00亿	0.000%
2026-06-02	44.910	45.820	46.600	43.700	0.820	1.822%	994.13万	0.00亿	0.000%
2026-06-01	43.520	45.000	45.150	43.500	0.600	1.351%	900.39万	0.00亿	0.000%
2026-05-29	45.000	44.400	47.030	44.280	1.150	2.659%	1,480.74万	0.00亿	0.000%
2026-05-28	44.180	43.250	44.200	42.400	-0.510	-1.165%	565.73万	0.00亿	0.000%
2026-05-27	44.530	43.760	45.090	43.480	-0.930	-2.081%	705.61万	0.00亿	0.000%
2026-05-26	45.300	44.690	45.420	44.000	-1.160	-2.530%	751.03万	0.00亿	0.000%
2026-05-25	42.900	45.850	46.360	41.990	2.640	6.110%	1,369.79万	0.00亿	0.000%
2026-05-22	43.770	43.210	44.040	43.100	-0.400	-0.917%	557.11万	0.00亿	0.000%
2026-05-21	44.960	43.610	45.500	43.410	-1.361	-3.026%	688.46万	0.00亿	0.000%
2026-05-20	44.681	44.971	45.151	44.201	0.290	0.649%	587.77万	0.00亿	0.000%
2026-05-19	42.861	44.681	44.681	42.501	1.730	4.028%	912.37万	0.00亿	0.000%
2026-05-18	43.751	42.951	43.751	42.461	-1.760	-3.936%	868.04万	0.00亿	0.000%
2026-05-15	44.581	44.711	45.201	44.291	0.050	0.112%	683.36万	0.00亿	0.000%
2026-05-14	46.711	44.661	46.901	44.661	-2.030	-4.348%	946.86万	0.00亿	0.000%
2026-05-13	46.661	46.691	46.881	46.161	-0.300	-0.638%	760.73万	0.00亿	0.000%
2026-05-12	46.801	46.991	47.351	45.521	0.180	0.385%	1,186.09万	0.00亿	0.000%
2026-05-11	47.741	46.811	47.751	46.491	-0.600	-1.266%	1,045.91万	0.00亿	0.000%
2026-05-08	46.261	47.411	47.601	46.021	1.370	2.976%	1,332.13万	0.00亿	0.000%
2026-05-07	46.211	46.041	46.301	45.791	-0.020	-0.043%	648.57万	0.00亿	0.000%
2026-05-06	45.631	46.061	46.611	45.601	0.340	0.744%	847.29万	0.00亿	0.000%
2026-04-30	45.091	45.721	45.781	44.981	0.590	1.307%	695.72万	0.00亿	0.000%
2026-04-29	44.631	45.131	45.391	44.521	0.440	0.985%	517.86万	0.00亿	0.000%
2026-04-28	45.821	44.691	46.091	44.401	-1.590	-3.436%	755.07万	0.00亿	0.000%
2026-04-27	45.501	46.281	46.381	44.761	0.540	1.181%	766.31万	0.00亿	0.000%
2026-04-24	46.791	45.741	47.021	45.581	-1.320	-2.805%	823.48万	0.00亿	0.000%
2026-04-23	48.241	47.061	48.691	46.461	-1.310	-2.708%	1,090.54万	0.00亿	0.000%
2026-04-22	48.501	48.371	48.501	47.721	-0.430	-0.881%	1,002.31万	0.00亿	0.000%
2026-04-21	49.951	48.801	50.021	48.401	-0.890	-1.791%	901.10万	0.00亿	0.000%
2026-04-20	48.951	49.691	49.781	48.611	-0.150	-0.301%	1,142.65万	0.00亿	0.000%
2026-04-17	49.361	49.841	49.891	48.411	0.370	0.748%	914.10万	0.00亿	0.000%
2026-04-16	49.161	49.471	49.911	48.661	0.380	0.774%	790.65万	0.00亿	0.000%
2026-04-15	50.081	49.091	50.381	48.951	-0.840	-1.682%	941.26万	0.00亿	0.000%
2026-04-14	49.031	49.931	49.971	48.901	0.580	1.175%	999.09万	0.00亿	0.000%
2026-04-13	47.911	49.351	49.771	47.901	1.180	2.450%	1,194.55万	0.00亿	0.000%
2026-04-10	48.201	48.171	48.971	48.021	0.420	0.880%	744.10万	0.00亿	0.000%
2026-04-09	48.801	47.751	48.801	47.541	-1.000	-2.051%	791.81万	0.00亿	0.000%
2026-04-08	47.601	48.751	48.751	47.601	1.720	3.657%	904.39万	0.00亿	0.000%
2026-04-07	48.301	47.031	48.301	46.711	0.000	0.000%	694.59万	0.00亿	0.000%
2026-04-03	48.871	47.681	49.101	47.591	0.000	0.000%	713.39万	0.00亿	0.000%
2026-04-02	49.661	48.791	49.981	48.591	0.000	0.000%	824.58万	0.00亿	0.000%
2026-04-01	50.081	49.701	50.501	49.301	0.000	0.000%	762.17万	0.00亿	0.000%