招商中证卫星产业ETF sz.159218
1.84
+2.17%
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 | 1.82 | 1.84 | 1.80 | 1.84 | +2.17% | 3.24 | 7.49% |
| 2026-05-22 | 1.77 | 1.80 | 1.75 | 1.80 | +2.04% | 2.20 | 5.20% |
| 2026-05-21 | 1.83 | 1.85 | 1.76 | 1.76 | -3.13% | 3.17 | 7.34% |
| 2026-05-20 | 1.81 | 1.83 | 1.80 | 1.82 | -0.49% | 2.25 | 5.16% |
| 2026-05-19 | 1.83 | 1.84 | 1.79 | 1.83 | -1.40% | 3.15 | 7.29% |
| 2026-05-18 | 1.81 | 1.89 | 1.81 | 1.86 | +2.09% | 3.04 | 6.90% |
| 2026-05-15 | 1.87 | 1.90 | 1.81 | 1.82 | -3.40% | 4.24 | 9.85% |
| 2026-05-14 | 2.00 | 2.00 | 1.88 | 1.88 | -5.71% | 5.05 | 11.20% |
| 2026-05-13 | 1.96 | 2.00 | 1.94 | 2.00 | +0.81% | 4.30 | 9.49% |
| 2026-05-12 | 2.03 | 2.03 | 1.97 | 1.98 | -2.56% | 3.58 | 7.88% |
| 2026-05-11 | 2.04 | 2.06 | 2.01 | 2.03 | +1.40% | 4.12 | 8.83% |
| 2026-05-08 | 1.93 | 2.02 | 1.92 | 2.00 | +3.35% | 4.00 | 8.82% |
| 2026-05-07 | 1.93 | 1.94 | 1.90 | 1.94 | +1.25% | 4.44 | 10.28% |
| 2026-05-06 | 1.87 | 1.94 | 1.86 | 1.92 | +3.51% | 3.92 | 9.07% |
| 2026-04-30 | 1.78 | 1.85 | 1.78 | 1.85 | +3.58% | 4.38 | 10.82% |
| 2026-04-29 | 1.76 | 1.79 | 1.76 | 1.79 | +0.39% | 1.81 | 4.62% |
| 2026-04-28 | 1.83 | 1.83 | 1.77 | 1.78 | -3.26% | 2.64 | 6.87% |
| 2026-04-27 | 1.81 | 1.85 | 1.79 | 1.84 | +0.55% | 2.67 | 6.90% |
| 2026-04-24 | 1.89 | 1.89 | 1.82 | 1.83 | -3.84% | 3.93 | 9.87% |
| 2026-04-23 | 1.91 | 1.95 | 1.88 | 1.90 | -0.68% | 4.69 | 10.96% |