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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.41 | 1.33 | 1.34 | -5.15% | 1.50 | 8.82% |
| 2026-03-20 | 1.47 | 1.48 | 1.42 | 1.42 | -3.14% | 1.37 | 7.75% |
| 2026-03-19 | 1.45 | 1.49 | 1.45 | 1.46 | -1.41% | 1.41 | 7.84% |
| 2026-03-18 | 1.43 | 1.49 | 1.43 | 1.49 | +3.63% | 2.17 | 11.63% |
| 2026-03-17 | 1.49 | 1.49 | 1.43 | 1.43 | -3.11% | 1.38 | 7.41% |
| 2026-03-16 | 1.49 | 1.49 | 1.45 | 1.48 | -0.87% | 1.32 | 6.97% |
| 2026-03-13 | 1.52 | 1.54 | 1.49 | 1.49 | -2.86% | 1.76 | 9.12% |
| 2026-03-12 | 1.57 | 1.57 | 1.53 | 1.54 | -2.29% | 1.88 | 9.88% |
| 2026-03-11 | 1.60 | 1.60 | 1.57 | 1.57 | -1.57% | 1.57 | 8.21% |
| 2026-03-10 | 1.57 | 1.61 | 1.57 | 1.60 | +1.85% | 1.77 | 8.98% |
| 2026-03-09 | 1.54 | 1.58 | 1.52 | 1.57 | -0.82% | 1.82 | 9.57% |
| 2026-03-06 | 1.57 | 1.61 | 1.56 | 1.58 | +0.06% | 1.73 | 8.78% |
| 2026-03-05 | 1.57 | 1.58 | 1.55 | 1.58 | +1.54% | 2.01 | 10.17% |
| 2026-03-04 | 1.49 | 1.57 | 1.49 | 1.56 | +1.04% | 1.75 | 8.93% |
| 2026-03-03 | 1.68 | 1.68 | 1.54 | 1.54 | -8.39% | 3.90 | 21.14% |
| 2026-03-02 | 1.62 | 1.71 | 1.62 | 1.68 | +4.22% | 3.49 | 18.28% |
| 2026-02-27 | 1.59 | 1.63 | 1.59 | 1.61 | +0.94% | 1.98 | 10.87% |
| 2026-02-26 | 1.57 | 1.60 | 1.55 | 1.60 | +1.40% | 2.77 | 15.68% |
| 2026-02-25 | 1.54 | 1.59 | 1.52 | 1.58 | +2.54% | 2.36 | 13.70% |
| 2026-02-24 | 1.54 | 1.56 | 1.53 | 1.54 | -0.13% | 1.60 | 9.28% |