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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.94 | 0.90 | 0.91 | -2.89% | 0.16 | 7.85% |
| 2026-03-20 | 0.93 | 0.96 | 0.93 | 0.93 | +0.32% | 0.10 | 4.87% |
| 2026-03-19 | 0.95 | 0.95 | 0.93 | 0.93 | -2.52% | 0.10 | 4.78% |
| 2026-03-18 | 0.95 | 0.96 | 0.93 | 0.95 | +0.53% | 0.10 | 4.69% |
| 2026-03-17 | 0.97 | 0.98 | 0.95 | 0.95 | -1.86% | 0.08 | 3.54% |
| 2026-03-16 | 0.97 | 0.98 | 0.96 | 0.97 | -0.92% | 0.08 | 3.82% |
| 2026-03-13 | 0.99 | 0.99 | 0.97 | 0.98 | -1.21% | 0.11 | 4.98% |
| 2026-03-12 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 0.09 | 4.19% |
| 2026-03-11 | 0.99 | 1.01 | 0.99 | 1.00 | +0.60% | 0.15 | 7.04% |
| 2026-03-10 | 0.98 | 0.99 | 0.98 | 0.99 | +1.54% | 0.09 | 4.41% |
| 2026-03-09 | 0.96 | 0.98 | 0.95 | 0.98 | -0.31% | 0.14 | 6.56% |
| 2026-03-06 | 0.97 | 0.99 | 0.96 | 0.98 | +0.82% | 0.07 | 3.12% |
| 2026-03-05 | 0.96 | 0.97 | 0.96 | 0.97 | +1.99% | 0.07 | 3.27% |
| 2026-03-04 | 0.94 | 0.96 | 0.94 | 0.95 | +0.10% | 0.05 | 2.73% |
| 2026-03-03 | 0.99 | 0.99 | 0.95 | 0.95 | -3.45% | 0.12 | 5.89% |
| 2026-03-02 | 0.97 | 1.00 | 0.97 | 0.99 | +0.71% | 0.18 | 8.53% |
| 2026-02-27 | 0.98 | 0.98 | 0.97 | 0.98 | -0.61% | 0.08 | 3.93% |
| 2026-02-26 | 0.99 | 0.99 | 0.97 | 0.98 | -0.40% | 0.07 | 3.51% |
| 2026-02-25 | 0.97 | 0.99 | 0.97 | 0.99 | +1.23% | 0.09 | 4.43% |
| 2026-02-24 | 0.97 | 0.98 | 0.97 | 0.98 | +1.35% | 0.22 | 11.24% |