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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.34 | 1.28 | 1.29 | -4.80% | 0.98 | 1.87% |
| 2026-03-20 | 1.40 | 1.41 | 1.35 | 1.35 | -3.15% | 0.60 | 1.10% |
| 2026-03-19 | 1.41 | 1.42 | 1.39 | 1.40 | -2.44% | 0.62 | 1.11% |
| 2026-03-18 | 1.41 | 1.44 | 1.40 | 1.43 | +1.63% | 0.45 | 0.80% |
| 2026-03-17 | 1.45 | 1.46 | 1.41 | 1.41 | -2.62% | 0.48 | 0.85% |
| 2026-03-16 | 1.45 | 1.45 | 1.42 | 1.45 | -0.14% | 0.65 | 1.13% |
| 2026-03-13 | 1.48 | 1.49 | 1.45 | 1.45 | -2.88% | 0.64 | 1.09% |
| 2026-03-12 | 1.52 | 1.52 | 1.48 | 1.49 | -1.97% | 0.58 | 0.97% |
| 2026-03-11 | 1.55 | 1.55 | 1.52 | 1.52 | -1.74% | 0.72 | 1.18% |
| 2026-03-10 | 1.53 | 1.57 | 1.53 | 1.55 | +1.57% | 1.08 | 1.76% |
| 2026-03-09 | 1.54 | 1.54 | 1.50 | 1.53 | -2.12% | 1.07 | 1.78% |
| 2026-03-06 | 1.54 | 1.58 | 1.53 | 1.56 | +0.84% | 0.79 | 1.28% |
| 2026-03-05 | 1.54 | 1.55 | 1.52 | 1.55 | +1.05% | 1.15 | 1.89% |
| 2026-03-04 | 1.48 | 1.55 | 1.48 | 1.53 | +1.12% | 2.32 | 3.93% |
| 2026-03-03 | 1.63 | 1.63 | 1.51 | 1.51 | -6.83% | 3.39 | 5.70% |
| 2026-03-02 | 1.65 | 1.66 | 1.59 | 1.62 | +2.27% | 1.78 | 2.91% |
| 2026-02-27 | 1.59 | 1.60 | 1.57 | 1.59 | -0.06% | 0.85 | 1.42% |
| 2026-02-26 | 1.56 | 1.59 | 1.55 | 1.59 | +1.73% | 0.87 | 1.46% |
| 2026-02-25 | 1.54 | 1.57 | 1.53 | 1.56 | +1.76% | 0.78 | 1.34% |
| 2026-02-24 | 1.52 | 1.55 | 1.52 | 1.54 | +1.12% | 0.69 | 1.20% |