富国中证卫星产业ETF sh.563230
1.48
+2.01%
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 | 1.38 | 1.41 | 1.33 | 1.34 | -5.21% | 4.11 | 8.74% |
| 2026-03-20 | 1.47 | 1.47 | 1.42 | 1.42 | -3.14% | 3.31 | 6.79% |
| 2026-03-19 | 1.45 | 1.49 | 1.45 | 1.47 | -1.41% | 3.07 | 6.21% |
| 2026-03-18 | 1.44 | 1.49 | 1.43 | 1.49 | +3.70% | 4.75 | 9.34% |
| 2026-03-17 | 1.49 | 1.49 | 1.43 | 1.43 | -3.24% | 4.06 | 7.96% |
| 2026-03-16 | 1.48 | 1.49 | 1.45 | 1.48 | -0.67% | 3.19 | 6.17% |
| 2026-03-13 | 1.52 | 1.54 | 1.49 | 1.49 | -2.93% | 4.42 | 8.41% |
| 2026-03-12 | 1.57 | 1.57 | 1.52 | 1.54 | -2.17% | 3.88 | 7.34% |
| 2026-03-11 | 1.60 | 1.60 | 1.57 | 1.57 | -1.69% | 3.63 | 6.83% |
| 2026-03-10 | 1.58 | 1.61 | 1.58 | 1.60 | +1.78% | 4.04 | 7.43% |
| 2026-03-09 | 1.54 | 1.58 | 1.52 | 1.57 | -0.76% | 4.15 | 7.85% |
| 2026-03-06 | 1.56 | 1.61 | 1.56 | 1.58 | +0.06% | 4.13 | 7.58% |
| 2026-03-05 | 1.58 | 1.58 | 1.55 | 1.58 | +1.67% | 4.72 | 8.68% |
| 2026-03-04 | 1.50 | 1.57 | 1.49 | 1.55 | +1.04% | 5.34 | 10.01% |
| 2026-03-03 | 1.68 | 1.68 | 1.53 | 1.54 | -8.51% | 10.24 | 20.00% |
| 2026-03-02 | 1.62 | 1.71 | 1.62 | 1.68 | +4.15% | 10.36 | 19.07% |
| 2026-02-27 | 1.59 | 1.63 | 1.58 | 1.61 | +1.00% | 4.97 | 9.58% |
| 2026-02-26 | 1.57 | 1.60 | 1.55 | 1.60 | +1.59% | 6.11 | 12.16% |
| 2026-02-25 | 1.54 | 1.58 | 1.52 | 1.57 | +2.48% | 5.59 | 11.29% |
| 2026-02-24 | 1.54 | 1.56 | 1.53 | 1.53 | -0.20% | 3.24 | 6.55% |