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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.47 | 1.50 | 1.47 | 1.48 | +0.34% | 5.67 | 5.63% |
| 2026-02-12 | 1.46 | 1.48 | 1.45 | 1.48 | +1.37% | 3.34 | 3.35% |
| 2026-02-11 | 1.47 | 1.48 | 1.46 | 1.46 | -0.75% | 3.57 | 3.61% |
| 2026-02-10 | 1.47 | 1.48 | 1.44 | 1.47 | +0.20% | 4.63 | 4.77% |
| 2026-02-09 | 1.46 | 1.47 | 1.45 | 1.47 | +1.81% | 3.29 | 3.40% |
| 2026-02-06 | 1.45 | 1.47 | 1.44 | 1.44 | -1.77% | 3.50 | 3.68% |
| 2026-02-05 | 1.47 | 1.49 | 1.46 | 1.47 | -1.28% | 3.12 | 3.24% |
| 2026-02-04 | 1.48 | 1.50 | 1.46 | 1.49 | +0.13% | 4.54 | 4.64% |
| 2026-02-03 | 1.44 | 1.48 | 1.43 | 1.48 | +4.44% | 6.51 | 6.65% |
| 2026-02-02 | 1.44 | 1.47 | 1.42 | 1.42 | -1.80% | 4.15 | 4.27% |
| 2026-01-30 | 1.46 | 1.48 | 1.42 | 1.45 | -1.83% | 6.13 | 6.25% |
| 2026-01-29 | 1.49 | 1.50 | 1.47 | 1.47 | -2.00% | 6.20 | 6.11% |
| 2026-01-28 | 1.53 | 1.53 | 1.49 | 1.50 | -1.44% | 5.96 | 5.82% |
| 2026-01-27 | 1.48 | 1.53 | 1.48 | 1.52 | +1.46% | 5.51 | 5.33% |
| 2026-01-26 | 1.57 | 1.57 | 1.50 | 1.50 | -4.51% | 8.47 | 8.19% |
| 2026-01-23 | 1.53 | 1.58 | 1.52 | 1.57 | +3.15% | 8.04 | 7.48% |
| 2026-01-22 | 1.48 | 1.53 | 1.48 | 1.53 | +3.18% | 5.95 | 5.67% |
| 2026-01-21 | 1.47 | 1.50 | 1.47 | 1.48 | +0.14% | 4.51 | 4.36% |
| 2026-01-20 | 1.52 | 1.54 | 1.46 | 1.48 | -3.21% | 8.32 | 7.99% |
| 2026-01-19 | 1.48 | 1.54 | 1.48 | 1.53 | +2.07% | 6.66 | 6.24% |