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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.47 | 1.44 | 1.45 | -0.34% | 0.59 | 1.04% |
| 2026-04-20 | 1.42 | 1.46 | 1.40 | 1.46 | +2.82% | 1.10 | 1.95% |
| 2026-04-17 | 1.40 | 1.42 | 1.40 | 1.42 | +0.78% | 0.34 | 0.61% |
| 2026-04-16 | 1.40 | 1.41 | 1.39 | 1.41 | +0.43% | 0.33 | 0.59% |
| 2026-04-15 | 1.41 | 1.43 | 1.40 | 1.40 | -0.36% | 0.47 | 0.86% |
| 2026-04-14 | 1.41 | 1.41 | 1.38 | 1.41 | +1.59% | 0.72 | 1.32% |
| 2026-04-13 | 1.36 | 1.39 | 1.36 | 1.39 | +0.87% | 0.57 | 1.06% |
| 2026-04-10 | 1.36 | 1.39 | 1.36 | 1.37 | +1.25% | 0.63 | 1.17% |
| 2026-04-09 | 1.35 | 1.37 | 1.34 | 1.36 | -0.66% | 0.39 | 0.74% |
| 2026-04-08 | 1.31 | 1.37 | 1.31 | 1.36 | +4.92% | 1.08 | 2.00% |
| 2026-04-07 | 1.30 | 1.31 | 1.29 | 1.30 | +0.15% | 0.28 | 0.55% |
| 2026-04-03 | 1.31 | 1.32 | 1.30 | 1.30 | -1.29% | 0.50 | 0.97% |
| 2026-04-02 | 1.34 | 1.35 | 1.31 | 1.32 | -1.94% | 0.43 | 0.82% |
| 2026-04-01 | 1.35 | 1.36 | 1.33 | 1.34 | +0.37% | 0.43 | 0.81% |
| 2026-03-31 | 1.34 | 1.37 | 1.33 | 1.34 | -0.30% | 0.52 | 0.97% |
| 2026-03-30 | 1.31 | 1.34 | 1.31 | 1.34 | +1.05% | 0.69 | 1.31% |
| 2026-03-27 | 1.30 | 1.33 | 1.30 | 1.33 | +0.68% | 0.44 | 0.84% |
| 2026-03-26 | 1.34 | 1.35 | 1.31 | 1.32 | -2.08% | 0.50 | 0.95% |
| 2026-03-25 | 1.32 | 1.35 | 1.32 | 1.35 | +1.82% | 0.83 | 1.56% |
| 2026-03-24 | 1.30 | 1.32 | 1.29 | 1.32 | +2.48% | 0.86 | 1.66% |