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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.85 | 1.89 | 1.84 | 1.89 | +0.27% | 16.37 | 7.00% |
| 2026-04-21 | 1.88 | 1.90 | 1.86 | 1.89 | +0.11% | 20.96 | 8.97% |
| 2026-04-20 | 1.80 | 1.89 | 1.80 | 1.88 | +4.26% | 26.36 | 11.93% |
| 2026-04-17 | 1.77 | 1.81 | 1.77 | 1.81 | +1.69% | 12.94 | 6.15% |
| 2026-04-16 | 1.75 | 1.79 | 1.74 | 1.78 | +1.31% | 16.33 | 8.18% |
| 2026-04-15 | 1.76 | 1.80 | 1.74 | 1.75 | +0.40% | 24.38 | 12.39% |
| 2026-04-14 | 1.69 | 1.75 | 1.67 | 1.75 | +4.18% | 15.78 | 8.54% |
| 2026-04-13 | 1.65 | 1.69 | 1.65 | 1.68 | +0.42% | 7.27 | 4.07% |
| 2026-04-10 | 1.68 | 1.70 | 1.67 | 1.67 | +0.36% | 9.36 | 5.20% |
| 2026-04-09 | 1.65 | 1.69 | 1.64 | 1.66 | -0.60% | 8.01 | 4.49% |
| 2026-04-08 | 1.61 | 1.67 | 1.60 | 1.67 | +6.90% | 13.83 | 7.77% |
| 2026-04-07 | 1.58 | 1.59 | 1.55 | 1.56 | -0.82% | 5.22 | 3.05% |
| 2026-04-03 | 1.60 | 1.62 | 1.57 | 1.58 | -0.63% | 5.64 | 3.23% |
| 2026-04-02 | 1.62 | 1.64 | 1.58 | 1.59 | -2.64% | 8.32 | 4.73% |
| 2026-04-01 | 1.66 | 1.67 | 1.61 | 1.63 | +0.06% | 8.74 | 4.92% |
| 2026-03-31 | 1.64 | 1.70 | 1.63 | 1.63 | -0.55% | 14.08 | 7.86% |
| 2026-03-30 | 1.57 | 1.64 | 1.57 | 1.64 | +2.95% | 10.67 | 6.05% |
| 2026-03-27 | 1.56 | 1.61 | 1.56 | 1.59 | -0.38% | 6.46 | 3.69% |
| 2026-03-26 | 1.63 | 1.63 | 1.57 | 1.60 | -0.93% | 8.13 | 4.61% |
| 2026-03-25 | 1.60 | 1.64 | 1.60 | 1.61 | +1.38% | 8.91 | 4.94% |