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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.87 | 1.92 | 1.86 | 1.92 | +0.05% | 3.78 | 8.97% |
| 2026-04-21 | 1.92 | 1.93 | 1.89 | 1.91 | -0.47% | 4.59 | 10.59% |
| 2026-04-20 | 1.84 | 1.93 | 1.83 | 1.92 | +4.40% | 8.49 | 20.97% |
| 2026-04-17 | 1.81 | 1.85 | 1.81 | 1.84 | +1.21% | 3.43 | 8.82% |
| 2026-04-16 | 1.81 | 1.83 | 1.79 | 1.82 | +0.72% | 2.64 | 6.90% |
| 2026-04-15 | 1.81 | 1.85 | 1.79 | 1.81 | +0.50% | 4.98 | 12.87% |
| 2026-04-14 | 1.73 | 1.80 | 1.72 | 1.80 | +4.72% | 3.80 | 10.01% |
| 2026-04-13 | 1.70 | 1.74 | 1.70 | 1.72 | +0.23% | 1.74 | 4.66% |
| 2026-04-10 | 1.72 | 1.75 | 1.71 | 1.71 | +0.29% | 2.08 | 5.55% |
| 2026-04-09 | 1.71 | 1.73 | 1.69 | 1.71 | -1.16% | 2.72 | 7.27% |
| 2026-04-08 | 1.66 | 1.73 | 1.66 | 1.73 | +6.67% | 2.95 | 7.74% |
| 2026-04-07 | 1.63 | 1.65 | 1.61 | 1.62 | -0.49% | 1.35 | 3.68% |
| 2026-04-03 | 1.66 | 1.68 | 1.62 | 1.63 | -1.21% | 1.58 | 4.26% |
| 2026-04-02 | 1.70 | 1.70 | 1.64 | 1.65 | -2.77% | 2.26 | 6.14% |
| 2026-04-01 | 1.73 | 1.73 | 1.68 | 1.70 | -0.29% | 2.16 | 5.87% |
| 2026-03-31 | 1.70 | 1.76 | 1.70 | 1.70 | +0.24% | 2.86 | 7.63% |
| 2026-03-30 | 1.63 | 1.70 | 1.63 | 1.70 | +2.17% | 2.31 | 6.26% |
| 2026-03-27 | 1.62 | 1.67 | 1.62 | 1.66 | +0.18% | 1.77 | 4.87% |
| 2026-03-26 | 1.71 | 1.71 | 1.64 | 1.66 | -1.54% | 1.67 | 4.59% |
| 2026-03-25 | 1.66 | 1.71 | 1.66 | 1.68 | +1.32% | 3.49 | 9.39% |