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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.31 | 1.25 | 1.26 | -4.98% | 4.77 | 4.93% |
| 2026-03-20 | 1.37 | 1.37 | 1.32 | 1.32 | -2.79% | 3.22 | 3.17% |
| 2026-03-19 | 1.38 | 1.38 | 1.36 | 1.36 | -2.64% | 3.48 | 3.35% |
| 2026-03-18 | 1.38 | 1.40 | 1.37 | 1.40 | +1.74% | 4.25 | 3.99% |
| 2026-03-17 | 1.42 | 1.42 | 1.38 | 1.38 | -2.76% | 3.43 | 3.20% |
| 2026-03-16 | 1.42 | 1.42 | 1.39 | 1.42 | +0.07% | 3.65 | 3.37% |
| 2026-03-13 | 1.45 | 1.45 | 1.41 | 1.41 | -2.95% | 5.13 | 4.63% |
| 2026-03-12 | 1.49 | 1.49 | 1.45 | 1.46 | -2.15% | 5.56 | 4.86% |
| 2026-03-11 | 1.51 | 1.52 | 1.49 | 1.49 | -1.46% | 4.16 | 3.54% |
| 2026-03-10 | 1.50 | 1.53 | 1.50 | 1.51 | +1.21% | 4.97 | 4.13% |
| 2026-03-09 | 1.51 | 1.51 | 1.46 | 1.49 | -1.97% | 7.66 | 6.57% |
| 2026-03-06 | 1.49 | 1.55 | 1.49 | 1.52 | +0.99% | 6.37 | 5.32% |
| 2026-03-05 | 1.51 | 1.52 | 1.49 | 1.51 | +0.73% | 5.63 | 4.72% |
| 2026-03-04 | 1.45 | 1.51 | 1.45 | 1.50 | +1.22% | 6.96 | 5.89% |
| 2026-03-03 | 1.59 | 1.59 | 1.48 | 1.48 | -6.86% | 14.31 | 12.25% |
| 2026-03-02 | 1.60 | 1.60 | 1.55 | 1.59 | +2.45% | 16.36 | 14.47% |
| 2026-02-27 | 1.54 | 1.56 | 1.54 | 1.55 | -0.13% | 5.33 | 4.82% |
| 2026-02-26 | 1.52 | 1.56 | 1.51 | 1.55 | +1.70% | 6.96 | 6.34% |
| 2026-02-25 | 1.50 | 1.53 | 1.49 | 1.53 | +1.67% | 7.29 | 6.83% |
| 2026-02-24 | 1.49 | 1.52 | 1.48 | 1.50 | +1.21% | 6.53 | 6.29% |