永赢国证商用卫星ETF sz.159206
1.85
+1.64%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.85 | 1.85 | 1.81 | 1.85 | +1.64% | 12.11 | 5.41% |
| 2026-05-22 | 1.77 | 1.83 | 1.76 | 1.82 | +2.82% | 13.70 | 6.20% |
| 2026-05-21 | 1.86 | 1.87 | 1.77 | 1.77 | -3.74% | 17.94 | 7.99% |
| 2026-05-20 | 1.83 | 1.85 | 1.82 | 1.84 | -0.16% | 11.22 | 4.99% |
| 2026-05-19 | 1.86 | 1.86 | 1.80 | 1.85 | -1.12% | 12.11 | 5.41% |
| 2026-05-18 | 1.83 | 1.91 | 1.83 | 1.87 | +1.69% | 20.32 | 8.74% |
| 2026-05-15 | 1.89 | 1.91 | 1.82 | 1.84 | -2.86% | 21.86 | 9.15% |
| 2026-05-14 | 2.00 | 2.01 | 1.89 | 1.89 | -5.50% | 27.69 | 10.81% |
| 2026-05-13 | 1.95 | 2.01 | 1.95 | 2.00 | +1.32% | 18.03 | 6.88% |
| 2026-05-12 | 2.03 | 2.03 | 1.96 | 1.97 | -2.81% | 22.91 | 8.73% |
| 2026-05-11 | 2.02 | 2.04 | 2.00 | 2.03 | +2.63% | 22.56 | 8.40% |
| 2026-05-08 | 1.91 | 1.99 | 1.91 | 1.98 | +2.54% | 19.59 | 7.71% |
| 2026-05-07 | 1.92 | 1.93 | 1.90 | 1.93 | +0.94% | 16.35 | 6.64% |
| 2026-05-06 | 1.86 | 1.93 | 1.85 | 1.91 | +3.91% | 17.49 | 7.17% |
| 2026-04-30 | 1.77 | 1.85 | 1.77 | 1.84 | +3.14% | 18.93 | 8.26% |
| 2026-04-29 | 1.77 | 1.79 | 1.76 | 1.78 | +0.22% | 9.02 | 4.05% |
| 2026-04-28 | 1.83 | 1.83 | 1.78 | 1.78 | -2.20% | 11.43 | 5.06% |
| 2026-04-27 | 1.79 | 1.84 | 1.78 | 1.82 | +0.78% | 17.14 | 7.41% |
| 2026-04-24 | 1.85 | 1.86 | 1.80 | 1.81 | -3.27% | 16.44 | 6.99% |
| 2026-04-23 | 1.89 | 1.91 | 1.85 | 1.87 | -1.22% | 23.97 | 10.13% |