广发中证卫星产业ETF sh.512630
1.48
+1.86%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.45 | 1.48 | 1.44 | 1.48 | +1.86% | 2.07 | 8.85% |
| 2026-05-21 | 1.51 | 1.52 | 1.45 | 1.45 | -3.01% | 2.71 | 11.37% |
| 2026-05-20 | 1.49 | 1.50 | 1.48 | 1.50 | -0.33% | 1.91 | 8.01% |
| 2026-05-19 | 1.50 | 1.51 | 1.47 | 1.50 | -1.57% | 2.84 | 12.00% |
| 2026-05-18 | 1.48 | 1.55 | 1.48 | 1.52 | +2.08% | 2.62 | 10.80% |
| 2026-05-15 | 1.54 | 1.56 | 1.48 | 1.49 | -3.11% | 3.24 | 13.43% |
| 2026-05-14 | 1.64 | 1.64 | 1.54 | 1.54 | -5.92% | 3.72 | 15.13% |
| 2026-05-13 | 1.60 | 1.64 | 1.60 | 1.64 | +0.86% | 2.86 | 11.28% |
| 2026-05-12 | 1.66 | 1.67 | 1.62 | 1.62 | -2.75% | 3.12 | 12.31% |
| 2026-05-11 | 1.68 | 1.69 | 1.65 | 1.67 | +1.27% | 3.59 | 14.07% |
| 2026-05-08 | 1.58 | 1.66 | 1.57 | 1.65 | +3.58% | 4.92 | 21.11% |
| 2026-05-07 | 1.59 | 1.59 | 1.56 | 1.59 | +1.14% | 2.48 | 11.01% |
| 2026-05-06 | 1.52 | 1.59 | 1.52 | 1.57 | +3.69% | 3.92 | 18.28% |
| 2026-04-30 | 1.46 | 1.52 | 1.45 | 1.52 | +3.55% | 2.40 | 11.66% |
| 2026-04-29 | 1.45 | 1.47 | 1.45 | 1.47 | +0.27% | 1.72 | 8.63% |
| 2026-04-28 | 1.50 | 1.51 | 1.46 | 1.46 | -3.37% | 2.23 | 11.21% |
| 2026-04-27 | 1.50 | 1.53 | 1.47 | 1.51 | +0.53% | 2.53 | 12.43% |
| 2026-04-24 | 1.56 | 1.56 | 1.50 | 1.50 | -3.83% | 2.54 | 12.35% |
| 2026-04-23 | 1.57 | 1.60 | 1.55 | 1.56 | -0.57% | 3.23 | 15.00% |
| 2026-04-22 | 1.54 | 1.57 | 1.53 | 1.57 | 0.00% | 2.53 | 11.77% |