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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.59 | 1.55 | 1.57 | -0.06% | 3.90 | 17.63% |
| 2026-04-20 | 1.51 | 1.58 | 1.51 | 1.57 | +3.89% | 5.97 | 30.18% |
| 2026-04-17 | 1.49 | 1.52 | 1.49 | 1.52 | +1.34% | 2.06 | 10.54% |
| 2026-04-16 | 1.49 | 1.50 | 1.47 | 1.50 | +0.67% | 1.94 | 10.10% |
| 2026-04-15 | 1.50 | 1.52 | 1.48 | 1.49 | +0.47% | 2.86 | 15.06% |
| 2026-04-14 | 1.42 | 1.48 | 1.41 | 1.48 | +4.75% | 2.87 | 15.82% |
| 2026-04-13 | 1.40 | 1.43 | 1.39 | 1.41 | +0.28% | 1.96 | 10.75% |
| 2026-04-10 | 1.41 | 1.44 | 1.41 | 1.41 | +0.36% | 1.55 | 8.44% |
| 2026-04-09 | 1.40 | 1.43 | 1.39 | 1.40 | -1.34% | 1.44 | 7.88% |
| 2026-04-08 | 1.36 | 1.42 | 1.36 | 1.42 | +6.84% | 2.58 | 14.29% |
| 2026-04-07 | 1.34 | 1.35 | 1.32 | 1.33 | -0.67% | 1.13 | 6.57% |
| 2026-04-03 | 1.37 | 1.38 | 1.34 | 1.34 | -1.25% | 1.35 | 7.87% |
| 2026-04-02 | 1.39 | 1.40 | 1.35 | 1.36 | -2.58% | 1.22 | 7.04% |
| 2026-04-01 | 1.42 | 1.42 | 1.38 | 1.39 | -0.21% | 1.73 | 9.99% |
| 2026-03-31 | 1.40 | 1.44 | 1.39 | 1.40 | -0.14% | 1.96 | 11.23% |
| 2026-03-30 | 1.33 | 1.40 | 1.33 | 1.40 | +2.57% | 1.54 | 9.11% |
| 2026-03-27 | 1.33 | 1.37 | 1.33 | 1.36 | 0.00% | 1.19 | 7.16% |
| 2026-03-26 | 1.40 | 1.40 | 1.35 | 1.36 | -1.37% | 1.29 | 7.72% |
| 2026-03-25 | 1.37 | 1.40 | 1.37 | 1.38 | +1.17% | 1.33 | 7.84% |
| 2026-03-24 | 1.36 | 1.37 | 1.32 | 1.37 | +1.56% | 1.50 | 8.99% |