国泰中证军工ETF sh.512660
1.36
+1.50%
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 | 1.42 | 1.43 | 1.41 | 1.42 | -0.63% | 3.95 | 3.86% |
| 2026-04-20 | 1.38 | 1.43 | 1.38 | 1.43 | +2.81% | 6.00 | 5.79% |
| 2026-04-17 | 1.37 | 1.39 | 1.37 | 1.39 | +0.80% | 3.87 | 3.79% |
| 2026-04-16 | 1.37 | 1.38 | 1.36 | 1.38 | +0.59% | 3.47 | 3.41% |
| 2026-04-15 | 1.38 | 1.40 | 1.36 | 1.37 | -0.58% | 5.18 | 5.09% |
| 2026-04-14 | 1.36 | 1.38 | 1.35 | 1.38 | +1.78% | 4.39 | 4.41% |
| 2026-04-13 | 1.33 | 1.35 | 1.33 | 1.35 | +0.90% | 3.00 | 3.03% |
| 2026-04-10 | 1.33 | 1.36 | 1.33 | 1.34 | +1.21% | 3.35 | 3.38% |
| 2026-04-09 | 1.32 | 1.34 | 1.31 | 1.32 | -0.75% | 2.66 | 2.73% |
| 2026-04-08 | 1.29 | 1.33 | 1.29 | 1.33 | +5.04% | 4.83 | 4.95% |
| 2026-04-07 | 1.27 | 1.28 | 1.26 | 1.27 | -0.08% | 1.84 | 1.96% |
| 2026-04-03 | 1.29 | 1.29 | 1.27 | 1.27 | -1.17% | 3.98 | 4.31% |
| 2026-04-02 | 1.31 | 1.32 | 1.28 | 1.28 | -1.83% | 2.27 | 2.43% |
| 2026-04-01 | 1.33 | 1.33 | 1.30 | 1.31 | +0.38% | 2.50 | 2.65% |
| 2026-03-31 | 1.31 | 1.34 | 1.30 | 1.30 | -0.46% | 3.74 | 3.88% |
| 2026-03-30 | 1.28 | 1.31 | 1.27 | 1.31 | +1.08% | 5.48 | 5.63% |
| 2026-03-27 | 1.27 | 1.30 | 1.27 | 1.30 | +0.62% | 2.59 | 2.69% |
| 2026-03-26 | 1.32 | 1.32 | 1.28 | 1.29 | -1.90% | 2.61 | 2.69% |
| 2026-03-25 | 1.29 | 1.32 | 1.29 | 1.31 | +1.78% | 3.94 | 4.01% |
| 2026-03-24 | 1.28 | 1.29 | 1.26 | 1.29 | +2.46% | 4.80 | 4.98% |