广发中证军工ETF sh.512680
1.39
+1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.37 | 1.39 | 1.37 | 1.39 | +1.61% | 0.73 | 1.55% |
| 2026-05-21 | 1.41 | 1.43 | 1.37 | 1.37 | -2.49% | 0.53 | 1.10% |
| 2026-05-20 | 1.41 | 1.41 | 1.39 | 1.40 | -0.43% | 0.79 | 1.64% |
| 2026-05-19 | 1.41 | 1.41 | 1.38 | 1.41 | 0.00% | 0.55 | 1.14% |
| 2026-05-18 | 1.41 | 1.43 | 1.40 | 1.41 | -0.56% | 0.77 | 1.57% |
| 2026-05-15 | 1.45 | 1.47 | 1.41 | 1.42 | -2.27% | 0.70 | 1.40% |
| 2026-05-14 | 1.52 | 1.53 | 1.45 | 1.45 | -4.73% | 1.92 | 3.65% |
| 2026-05-13 | 1.49 | 1.52 | 1.49 | 1.52 | +1.20% | 1.38 | 2.53% |
| 2026-05-12 | 1.52 | 1.52 | 1.48 | 1.50 | -0.92% | 2.19 | 3.91% |
| 2026-05-11 | 1.53 | 1.53 | 1.51 | 1.52 | +0.53% | 2.52 | 4.31% |
| 2026-05-08 | 1.48 | 1.51 | 1.47 | 1.51 | +2.03% | 1.43 | 2.49% |
| 2026-05-07 | 1.47 | 1.48 | 1.46 | 1.48 | +1.16% | 0.78 | 1.37% |
| 2026-05-06 | 1.44 | 1.47 | 1.44 | 1.46 | +2.09% | 0.92 | 1.61% |
| 2026-04-30 | 1.41 | 1.44 | 1.41 | 1.43 | +1.63% | 0.42 | 0.75% |
| 2026-04-29 | 1.40 | 1.41 | 1.39 | 1.41 | +0.43% | 0.44 | 0.81% |
| 2026-04-28 | 1.43 | 1.43 | 1.40 | 1.41 | -1.54% | 0.55 | 0.99% |
| 2026-04-27 | 1.43 | 1.43 | 1.41 | 1.43 | -0.28% | 0.65 | 1.16% |
| 2026-04-24 | 1.46 | 1.46 | 1.42 | 1.43 | -1.99% | 0.63 | 1.11% |
| 2026-04-23 | 1.45 | 1.48 | 1.44 | 1.46 | +0.21% | 0.62 | 1.09% |
| 2026-04-22 | 1.44 | 1.46 | 1.43 | 1.46 | +0.21% | 0.93 | 1.65% |