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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.80 | 1.81 | 1.78 | 1.79 | -0.67% | 14.35 | 7.67% |
| 2026-02-13 | 1.81 | 1.83 | 1.80 | 1.80 | -0.94% | 9.48 | 5.03% |
| 2026-02-12 | 1.81 | 1.83 | 1.81 | 1.81 | -0.27% | 10.17 | 5.32% |
| 2026-02-11 | 1.85 | 1.88 | 1.82 | 1.82 | -1.52% | 14.92 | 7.86% |
| 2026-02-10 | 1.88 | 1.88 | 1.83 | 1.85 | -1.91% | 11.89 | 6.34% |
| 2026-02-09 | 1.87 | 1.90 | 1.84 | 1.88 | +2.56% | 13.87 | 7.32% |
| 2026-02-06 | 1.84 | 1.89 | 1.83 | 1.84 | -1.50% | 14.75 | 8.01% |
| 2026-02-05 | 1.86 | 1.91 | 1.85 | 1.86 | -1.89% | 13.63 | 7.46% |
| 2026-02-04 | 1.93 | 1.94 | 1.87 | 1.90 | -2.31% | 18.72 | 10.06% |
| 2026-02-03 | 1.89 | 1.95 | 1.85 | 1.95 | +4.57% | 24.65 | 13.57% |
| 2026-02-02 | 1.91 | 1.95 | 1.85 | 1.86 | -1.53% | 17.20 | 9.89% |
| 2026-01-30 | 1.90 | 1.94 | 1.86 | 1.89 | -1.97% | 21.68 | 13.15% |
| 2026-01-29 | 1.95 | 2.00 | 1.93 | 1.93 | -2.28% | 19.31 | 11.68% |
| 2026-01-28 | 2.01 | 2.02 | 1.95 | 1.97 | -1.45% | 21.10 | 13.32% |
| 2026-01-27 | 1.94 | 2.01 | 1.94 | 2.00 | +0.70% | 22.96 | 14.61% |
| 2026-01-26 | 2.11 | 2.11 | 1.96 | 1.99 | -6.71% | 40.02 | 25.43% |
| 2026-01-23 | 1.98 | 2.13 | 1.96 | 2.13 | +10.02% | 39.15 | 24.88% |
| 2026-01-22 | 1.88 | 1.95 | 1.86 | 1.94 | +3.42% | 28.77 | 18.70% |
| 2026-01-21 | 1.88 | 1.93 | 1.87 | 1.87 | -1.16% | 21.16 | 13.40% |
| 2026-01-20 | 2.00 | 2.01 | 1.85 | 1.90 | -4.05% | 25.92 | 16.05% |