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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.57 | 1.54 | 1.54 | -0.77% | 1.56 | 9.06% |
| 2026-02-12 | 1.54 | 1.56 | 1.54 | 1.55 | -0.26% | 1.90 | 10.79% |
| 2026-02-11 | 1.57 | 1.59 | 1.55 | 1.55 | -1.33% | 2.50 | 14.64% |
| 2026-02-10 | 1.60 | 1.60 | 1.56 | 1.58 | -1.81% | 2.72 | 15.93% |
| 2026-02-09 | 1.59 | 1.61 | 1.57 | 1.60 | +2.62% | 3.08 | 16.93% |
| 2026-02-06 | 1.58 | 1.61 | 1.56 | 1.56 | -1.64% | 2.14 | 11.99% |
| 2026-02-05 | 1.59 | 1.62 | 1.58 | 1.59 | -2.03% | 2.14 | 12.03% |
| 2026-02-04 | 1.65 | 1.65 | 1.59 | 1.62 | -1.99% | 2.78 | 15.72% |
| 2026-02-03 | 1.60 | 1.66 | 1.58 | 1.66 | +4.55% | 3.59 | 20.14% |
| 2026-02-02 | 1.62 | 1.66 | 1.58 | 1.58 | -1.92% | 2.56 | 14.91% |
| 2026-01-30 | 1.62 | 1.65 | 1.58 | 1.61 | -1.46% | 2.57 | 14.80% |
| 2026-01-29 | 1.65 | 1.69 | 1.63 | 1.64 | -1.50% | 3.00 | 16.84% |
| 2026-01-28 | 1.70 | 1.71 | 1.64 | 1.66 | -2.06% | 3.19 | 17.94% |
| 2026-01-27 | 1.64 | 1.71 | 1.64 | 1.70 | +0.65% | 3.27 | 18.55% |
| 2026-01-26 | 1.81 | 1.81 | 1.67 | 1.69 | -7.91% | 6.18 | 36.74% |
| 2026-01-23 | 1.69 | 1.84 | 1.67 | 1.83 | +9.69% | 7.20 | 43.33% |
| 2026-01-22 | 1.61 | 1.68 | 1.61 | 1.67 | +3.66% | 3.84 | 25.38% |
| 2026-01-21 | 1.61 | 1.65 | 1.61 | 1.61 | -0.86% | 2.77 | 17.86% |
| 2026-01-20 | 1.71 | 1.72 | 1.59 | 1.63 | -4.58% | 4.04 | 27.15% |
| 2026-01-19 | 1.65 | 1.73 | 1.65 | 1.70 | +0.77% | 3.13 | 20.60% |