易方达中证装备产业ETF sh.562910
0.99
+0.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.98 | 0.99 | 0.98 | 0.99 | +0.92% | 0.10 | 4.97% |
| 2026-05-21 | 1.00 | 1.01 | 0.97 | 0.98 | -1.91% | 0.14 | 7.06% |
| 2026-05-20 | 0.99 | 1.00 | 0.98 | 1.00 | +0.71% | 0.10 | 5.24% |
| 2026-05-19 | 0.99 | 0.99 | 0.97 | 0.99 | +0.41% | 0.10 | 4.91% |
| 2026-05-18 | 0.99 | 1.00 | 0.98 | 0.99 | -0.80% | 0.17 | 8.41% |
| 2026-05-15 | 1.00 | 1.01 | 0.98 | 0.99 | -0.50% | 0.16 | 7.83% |
| 2026-05-14 | 1.04 | 1.04 | 1.00 | 1.00 | -3.01% | 0.10 | 4.67% |
| 2026-05-13 | 1.00 | 1.03 | 1.00 | 1.03 | +1.78% | 0.08 | 4.10% |
| 2026-05-12 | 1.03 | 1.03 | 1.01 | 1.01 | -1.65% | 0.08 | 4.20% |
| 2026-05-11 | 1.01 | 1.03 | 1.01 | 1.03 | +2.08% | 0.09 | 4.44% |
| 2026-05-08 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 0.10 | 5.18% |
| 2026-05-07 | 1.01 | 1.02 | 1.01 | 1.01 | +0.40% | 0.11 | 5.48% |
| 2026-05-06 | 0.99 | 1.01 | 0.99 | 1.01 | +2.64% | 0.14 | 6.97% |
| 2026-04-30 | 0.98 | 0.99 | 0.97 | 0.98 | +0.31% | 0.14 | 6.75% |
| 2026-04-29 | 0.95 | 0.98 | 0.95 | 0.98 | +2.40% | 0.08 | 3.77% |
| 2026-04-28 | 0.97 | 0.97 | 0.95 | 0.96 | -1.24% | 0.04 | 1.91% |
| 2026-04-27 | 0.97 | 0.97 | 0.96 | 0.97 | -0.21% | 0.08 | 4.05% |
| 2026-04-24 | 0.98 | 0.98 | 0.95 | 0.97 | -0.61% | 0.08 | 3.88% |
| 2026-04-23 | 0.98 | 0.99 | 0.96 | 0.98 | +0.31% | 0.09 | 4.29% |
| 2026-04-22 | 0.97 | 0.98 | 0.96 | 0.97 | +0.31% | 0.07 | 3.29% |