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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.53 | 1.50 | 1.52 | +0.40% | 1.34 | 2.33% |
| 2026-02-12 | 1.49 | 1.52 | 1.48 | 1.51 | +1.27% | 0.60 | 1.06% |
| 2026-02-11 | 1.50 | 1.52 | 1.49 | 1.49 | -0.66% | 0.45 | 0.79% |
| 2026-02-10 | 1.51 | 1.51 | 1.48 | 1.50 | +0.07% | 0.78 | 1.39% |
| 2026-02-09 | 1.50 | 1.51 | 1.48 | 1.50 | +1.83% | 0.55 | 0.98% |
| 2026-02-06 | 1.48 | 1.50 | 1.47 | 1.48 | -1.60% | 0.57 | 1.03% |
| 2026-02-05 | 1.51 | 1.53 | 1.49 | 1.50 | -1.38% | 0.57 | 1.00% |
| 2026-02-04 | 1.51 | 1.54 | 1.50 | 1.52 | +0.26% | 0.83 | 1.45% |
| 2026-02-03 | 1.46 | 1.52 | 1.46 | 1.52 | +4.33% | 1.04 | 1.84% |
| 2026-02-02 | 1.47 | 1.50 | 1.45 | 1.45 | -1.76% | 0.89 | 1.59% |
| 2026-01-30 | 1.50 | 1.51 | 1.45 | 1.48 | -1.92% | 0.98 | 1.72% |
| 2026-01-29 | 1.53 | 1.54 | 1.51 | 1.51 | -1.89% | 1.50 | 2.57% |
| 2026-01-28 | 1.56 | 1.56 | 1.53 | 1.54 | -1.41% | 1.04 | 1.75% |
| 2026-01-27 | 1.52 | 1.57 | 1.51 | 1.56 | +1.43% | 2.11 | 3.57% |
| 2026-01-26 | 1.61 | 1.61 | 1.52 | 1.54 | -4.59% | 2.24 | 3.72% |
| 2026-01-23 | 1.57 | 1.62 | 1.55 | 1.61 | +3.00% | 1.29 | 2.07% |
| 2026-01-22 | 1.51 | 1.56 | 1.51 | 1.56 | +3.37% | 1.73 | 2.87% |
| 2026-01-21 | 1.49 | 1.54 | 1.49 | 1.51 | -0.07% | 0.88 | 1.47% |
| 2026-01-20 | 1.56 | 1.57 | 1.50 | 1.51 | -2.95% | 1.01 | 1.70% |
| 2026-01-19 | 1.53 | 1.58 | 1.51 | 1.56 | +1.83% | 1.58 | 2.58% |