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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.60 | 1.60 | 1.54 | 1.59 | +1.14% | 8.61 | 4.86% |
| 2026-03-23 | 1.61 | 1.65 | 1.56 | 1.57 | -4.61% | 10.19 | 5.64% |
| 2026-03-20 | 1.70 | 1.70 | 1.65 | 1.65 | -2.14% | 6.87 | 3.63% |
| 2026-03-19 | 1.67 | 1.72 | 1.67 | 1.69 | -1.75% | 9.95 | 5.26% |
| 2026-03-18 | 1.65 | 1.72 | 1.64 | 1.72 | +4.76% | 18.02 | 9.41% |
| 2026-03-17 | 1.70 | 1.71 | 1.64 | 1.64 | -3.08% | 7.55 | 3.92% |
| 2026-03-16 | 1.69 | 1.69 | 1.65 | 1.69 | -0.30% | 8.40 | 4.31% |
| 2026-03-13 | 1.74 | 1.75 | 1.69 | 1.69 | -3.03% | 10.72 | 5.34% |
| 2026-03-12 | 1.78 | 1.78 | 1.73 | 1.75 | -2.24% | 12.08 | 5.83% |
| 2026-03-11 | 1.83 | 1.83 | 1.79 | 1.79 | -1.87% | 9.72 | 4.62% |
| 2026-03-10 | 1.80 | 1.83 | 1.80 | 1.82 | +2.30% | 12.57 | 5.96% |
| 2026-03-09 | 1.75 | 1.79 | 1.73 | 1.78 | -1.39% | 11.31 | 5.58% |
| 2026-03-06 | 1.79 | 1.84 | 1.79 | 1.80 | -0.22% | 10.24 | 4.95% |
| 2026-03-05 | 1.81 | 1.82 | 1.77 | 1.81 | +1.69% | 13.91 | 6.78% |
| 2026-03-04 | 1.73 | 1.80 | 1.72 | 1.78 | +0.79% | 10.83 | 5.28% |
| 2026-03-03 | 1.93 | 1.93 | 1.76 | 1.76 | -8.69% | 25.20 | 12.30% |
| 2026-03-02 | 1.88 | 1.97 | 1.88 | 1.93 | +2.93% | 26.78 | 12.76% |
| 2026-02-27 | 1.85 | 1.90 | 1.84 | 1.88 | +1.08% | 13.45 | 6.68% |
| 2026-02-26 | 1.82 | 1.87 | 1.81 | 1.86 | +1.42% | 16.12 | 8.18% |
| 2026-02-25 | 1.79 | 1.84 | 1.77 | 1.83 | +2.58% | 17.93 | 9.42% |