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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.84 | 0.85 | 0.83 | 0.84 | -1.18% | 1.30 | 2.53% |
| 2026-02-12 | 0.83 | 0.85 | 0.83 | 0.85 | +1.68% | 1.89 | 3.59% |
| 2026-02-11 | 0.82 | 0.84 | 0.82 | 0.83 | +0.73% | 2.31 | 4.32% |
| 2026-02-10 | 0.83 | 0.83 | 0.82 | 0.83 | -0.48% | 1.08 | 2.02% |
| 2026-02-09 | 0.82 | 0.83 | 0.82 | 0.83 | +1.72% | 1.91 | 3.53% |
| 2026-02-06 | 0.79 | 0.83 | 0.79 | 0.82 | +2.00% | 2.37 | 4.41% |
| 2026-02-05 | 0.81 | 0.82 | 0.80 | 0.80 | -2.56% | 1.29 | 2.46% |
| 2026-02-04 | 0.81 | 0.82 | 0.81 | 0.82 | +0.74% | 2.02 | 3.74% |
| 2026-02-03 | 0.80 | 0.81 | 0.79 | 0.81 | +2.64% | 2.46 | 4.60% |
| 2026-02-02 | 0.81 | 0.82 | 0.79 | 0.79 | -1.85% | 2.13 | 4.00% |
| 2026-01-30 | 0.81 | 0.82 | 0.79 | 0.81 | 0.00% | 2.35 | 4.46% |
| 2026-01-29 | 0.82 | 0.83 | 0.81 | 0.81 | -2.29% | 2.48 | 4.67% |
| 2026-01-28 | 0.83 | 0.84 | 0.82 | 0.83 | -1.43% | 3.26 | 6.23% |
| 2026-01-27 | 0.85 | 0.85 | 0.81 | 0.84 | -1.64% | 3.09 | 5.98% |
| 2026-01-26 | 0.88 | 0.89 | 0.85 | 0.85 | -1.73% | 2.51 | 4.73% |
| 2026-01-23 | 0.85 | 0.87 | 0.85 | 0.87 | +2.60% | 2.29 | 4.29% |
| 2026-01-22 | 0.85 | 0.87 | 0.84 | 0.85 | -1.05% | 1.66 | 3.18% |
| 2026-01-21 | 0.84 | 0.86 | 0.84 | 0.86 | +1.06% | 1.71 | 3.22% |
| 2026-01-20 | 0.87 | 0.88 | 0.84 | 0.85 | -2.87% | 2.21 | 4.22% |
| 2026-01-19 | 0.87 | 0.88 | 0.86 | 0.87 | +0.58% | 1.85 | 3.48% |