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
2026-02-13	0.97	0.97	0.96	0.96	-1.13%	0.11	5.89%
2026-02-12	0.96	0.98	0.96	0.97	+1.77%	0.12	6.74%
2026-02-11	0.96	0.96	0.95	0.96	-0.31%	0.05	2.51%
2026-02-10	0.96	0.96	0.95	0.96	+0.42%	0.12	6.79%
2026-02-09	0.94	0.96	0.94	0.96	+2.57%	0.09	5.17%
2026-02-06	0.93	0.94	0.92	0.93	-0.43%	0.05	2.75%
2026-02-05	0.95	0.96	0.93	0.94	-2.50%	0.11	6.26%
2026-02-04	0.95	0.96	0.94	0.96	+1.48%	0.12	6.34%
2026-02-03	0.92	0.95	0.92	0.95	+4.18%	0.14	7.82%
2026-02-02	0.92	0.93	0.91	0.91	-1.09%	0.09	5.00%
2026-01-30	0.93	0.93	0.90	0.92	-1.18%	0.09	4.80%
2026-01-29	0.95	0.95	0.93	0.93	-1.90%	0.09	5.04%
2026-01-28	0.95	0.95	0.94	0.95	-0.94%	0.08	4.49%
2026-01-27	0.95	0.96	0.94	0.96	-0.10%	0.11	5.86%
2026-01-26	0.97	0.98	0.95	0.96	-1.24%	0.12	6.33%
2026-01-23	0.95	0.97	0.95	0.97	+2.43%	0.11	5.71%
2026-01-22	0.94	0.96	0.94	0.95	+0.21%	0.06	3.35%
2026-01-21	0.93	0.95	0.93	0.94	+0.53%	0.09	4.62%
2026-01-20	0.96	0.96	0.93	0.94	-1.88%	0.11	6.22%
2026-01-19	0.93	0.96	0.93	0.96	+1.48%	0.09	4.92%