招商中证电池主题ETF sh.561910
0.98
+1.56%
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 | 0.85 | 0.87 | 0.83 | 0.84 | -1.87% | 2.08 | 4.91% |
| 2026-03-20 | 0.83 | 0.88 | 0.83 | 0.86 | +3.13% | 3.27 | 7.47% |
| 2026-03-19 | 0.84 | 0.85 | 0.83 | 0.83 | -2.47% | 1.63 | 3.82% |
| 2026-03-18 | 0.85 | 0.86 | 0.84 | 0.85 | -0.35% | 1.37 | 3.18% |
| 2026-03-17 | 0.88 | 0.89 | 0.85 | 0.85 | -2.84% | 2.49 | 5.50% |
| 2026-03-16 | 0.89 | 0.89 | 0.87 | 0.88 | -0.45% | 2.17 | 4.74% |
| 2026-03-13 | 0.88 | 0.90 | 0.88 | 0.88 | -0.11% | 2.56 | 5.48% |
| 2026-03-12 | 0.88 | 0.89 | 0.87 | 0.88 | +0.45% | 2.77 | 5.88% |
| 2026-03-11 | 0.84 | 0.89 | 0.84 | 0.88 | +4.27% | 4.78 | 9.80% |
| 2026-03-10 | 0.83 | 0.84 | 0.83 | 0.84 | +2.06% | 2.23 | 4.69% |
| 2026-03-09 | 0.81 | 0.83 | 0.79 | 0.83 | +1.60% | 1.98 | 4.30% |
| 2026-03-06 | 0.81 | 0.82 | 0.80 | 0.81 | +0.37% | 0.76 | 1.65% |
| 2026-03-05 | 0.81 | 0.82 | 0.80 | 0.81 | +0.87% | 0.99 | 2.14% |
| 2026-03-04 | 0.80 | 0.81 | 0.80 | 0.80 | -0.49% | 1.41 | 3.06% |
| 2026-03-03 | 0.83 | 0.84 | 0.81 | 0.81 | -1.94% | 1.94 | 4.05% |
| 2026-03-02 | 0.82 | 0.84 | 0.82 | 0.82 | -1.20% | 2.03 | 4.16% |
| 2026-02-27 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 1.30 | 2.61% |
| 2026-02-26 | 0.85 | 0.86 | 0.83 | 0.83 | -2.23% | 2.13 | 4.26% |
| 2026-02-25 | 0.83 | 0.86 | 0.83 | 0.85 | +1.79% | 1.58 | 3.08% |
| 2026-02-24 | 0.84 | 0.85 | 0.83 | 0.84 | +0.24% | 0.92 | 1.80% |