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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.66 | 1.67 | 1.61 | 1.66 | +1.65% | 2.35 | 6.30% |
| 2026-03-23 | 1.68 | 1.72 | 1.62 | 1.63 | -5.28% | 2.77 | 7.22% |
| 2026-03-20 | 1.79 | 1.80 | 1.72 | 1.73 | -3.09% | 2.07 | 5.13% |
| 2026-03-19 | 1.77 | 1.81 | 1.77 | 1.78 | -1.55% | 2.82 | 7.01% |
| 2026-03-18 | 1.75 | 1.81 | 1.74 | 1.81 | +3.79% | 4.54 | 10.63% |
| 2026-03-17 | 1.81 | 1.82 | 1.74 | 1.74 | -3.28% | 2.20 | 5.18% |
| 2026-03-16 | 1.81 | 1.81 | 1.76 | 1.80 | -0.88% | 2.37 | 5.47% |
| 2026-03-13 | 1.85 | 1.88 | 1.81 | 1.82 | -2.83% | 4.14 | 9.06% |
| 2026-03-12 | 1.90 | 1.90 | 1.85 | 1.87 | -1.94% | 2.84 | 6.19% |
| 2026-03-11 | 1.95 | 1.95 | 1.91 | 1.91 | -1.80% | 2.36 | 5.04% |
| 2026-03-10 | 1.92 | 1.96 | 1.92 | 1.94 | +1.78% | 2.98 | 6.18% |
| 2026-03-09 | 1.88 | 1.92 | 1.85 | 1.91 | -0.73% | 3.29 | 6.95% |
| 2026-03-06 | 1.91 | 1.96 | 1.90 | 1.92 | 0.00% | 3.34 | 6.81% |
| 2026-03-05 | 1.92 | 1.93 | 1.88 | 1.92 | +1.64% | 3.11 | 6.33% |
| 2026-03-04 | 1.82 | 1.91 | 1.81 | 1.89 | +1.12% | 3.52 | 7.21% |
| 2026-03-03 | 2.04 | 2.04 | 1.87 | 1.87 | -8.42% | 8.77 | 18.16% |
| 2026-03-02 | 1.97 | 2.08 | 1.97 | 2.04 | +4.08% | 7.99 | 16.02% |
| 2026-02-27 | 1.94 | 1.98 | 1.93 | 1.96 | +0.93% | 3.50 | 7.37% |
| 2026-02-26 | 1.91 | 1.95 | 1.89 | 1.94 | +1.51% | 4.59 | 10.04% |
| 2026-02-25 | 1.87 | 1.93 | 1.85 | 1.92 | +2.57% | 4.90 | 11.16% |