万家国证航天航空行业ETF sz.159208
1.28
+0.23%
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 | 1.28 | 1.29 | 1.26 | 1.28 | +0.23% | 0.23 | 5.90% |
| 2026-05-22 | 1.27 | 1.28 | 1.26 | 1.28 | +1.11% | 0.19 | 4.89% |
| 2026-05-21 | 1.31 | 1.32 | 1.27 | 1.27 | -3.06% | 0.32 | 8.32% |
| 2026-05-20 | 1.32 | 1.32 | 1.30 | 1.31 | -1.21% | 0.20 | 5.21% |
| 2026-05-19 | 1.32 | 1.32 | 1.30 | 1.32 | -0.53% | 0.28 | 7.32% |
| 2026-05-18 | 1.31 | 1.34 | 1.31 | 1.33 | +0.08% | 0.23 | 5.92% |
| 2026-05-15 | 1.35 | 1.37 | 1.32 | 1.33 | -1.78% | 0.28 | 7.18% |
| 2026-05-14 | 1.41 | 1.42 | 1.35 | 1.35 | -4.52% | 0.48 | 11.97% |
| 2026-05-13 | 1.40 | 1.42 | 1.39 | 1.42 | +0.35% | 0.30 | 7.30% |
| 2026-05-12 | 1.43 | 1.43 | 1.39 | 1.41 | -1.47% | 0.41 | 10.15% |
| 2026-05-11 | 1.43 | 1.44 | 1.42 | 1.43 | +0.77% | 0.42 | 10.35% |
| 2026-05-08 | 1.37 | 1.42 | 1.36 | 1.42 | +3.50% | 0.45 | 11.54% |
| 2026-05-07 | 1.36 | 1.37 | 1.35 | 1.37 | +1.03% | 0.24 | 6.27% |
| 2026-05-06 | 1.36 | 1.37 | 1.33 | 1.36 | +2.26% | 0.31 | 8.16% |
| 2026-04-30 | 1.30 | 1.33 | 1.29 | 1.33 | +2.23% | 0.24 | 6.42% |
| 2026-04-29 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 0.17 | 4.60% |
| 2026-04-28 | 1.35 | 1.35 | 1.29 | 1.30 | -3.27% | 0.40 | 11.57% |
| 2026-04-27 | 1.34 | 1.35 | 1.32 | 1.35 | +0.37% | 0.18 | 5.12% |
| 2026-04-24 | 1.37 | 1.37 | 1.34 | 1.34 | -2.68% | 0.23 | 6.43% |
| 2026-04-23 | 1.39 | 1.41 | 1.37 | 1.38 | -0.36% | 0.26 | 7.33% |