sh.562910 - 易方达中证装备产业ETF

0.99 +0.92%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-04-21	0.97	0.97	0.96	0.97	+0.31%	0.04	1.78%
2026-04-20	0.97	0.97	0.95	0.97	+0.94%	0.06	2.86%
2026-04-17	0.96	0.96	0.95	0.96	-0.10%	0.18	9.12%
2026-04-16	0.95	0.96	0.95	0.96	+1.59%	0.06	3.03%
2026-04-15	0.95	0.96	0.94	0.95	-0.53%	0.08	3.82%
2026-04-14	0.94	0.95	0.94	0.95	+1.28%	0.08	3.88%
2026-04-13	0.93	0.94	0.93	0.94	+0.75%	0.07	3.86%
2026-04-10	0.91	0.94	0.91	0.93	+2.87%	0.09	4.92%
2026-04-09	0.91	0.91	0.90	0.91	-0.55%	0.04	2.35%
2026-04-08	0.88	0.91	0.88	0.91	+4.47%	0.07	3.95%
2026-04-07	0.87	0.89	0.86	0.87	-0.23%	0.04	2.50%
2026-04-03	0.89	0.89	0.87	0.87	-1.91%	0.09	4.88%
2026-04-02	0.90	0.91	0.89	0.89	-1.66%	0.04	2.39%
2026-04-01	0.92	0.92	0.90	0.91	+0.89%	0.08	4.39%
2026-03-31	0.92	0.93	0.90	0.90	-2.18%	0.06	2.99%
2026-03-30	0.92	0.92	0.90	0.92	-0.86%	0.04	2.02%
2026-03-27	0.91	0.93	0.90	0.93	+0.87%	0.07	3.47%
2026-03-26	0.93	0.94	0.92	0.92	-1.50%	0.10	5.09%
2026-03-25	0.92	0.94	0.92	0.93	+1.53%	0.06	3.04%
2026-03-24	0.92	0.92	0.89	0.92	+1.32%	0.08	4.31%