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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.88 | 1.89 | 1.86 | 1.87 | -0.21% | 2.24 | 5.10% |
| 2026-02-13 | 1.88 | 1.91 | 1.87 | 1.87 | -0.90% | 2.97 | 6.84% |
| 2026-02-12 | 1.89 | 1.90 | 1.88 | 1.89 | -0.26% | 2.44 | 5.57% |
| 2026-02-11 | 1.92 | 1.94 | 1.89 | 1.89 | -1.25% | 3.52 | 8.08% |
| 2026-02-10 | 1.95 | 1.95 | 1.90 | 1.92 | -1.69% | 4.37 | 10.01% |
| 2026-02-09 | 1.94 | 1.96 | 1.92 | 1.95 | +2.63% | 4.21 | 9.49% |
| 2026-02-06 | 1.91 | 1.96 | 1.90 | 1.90 | -1.66% | 3.43 | 7.78% |
| 2026-02-05 | 1.94 | 1.98 | 1.93 | 1.93 | -2.08% | 3.11 | 7.02% |
| 2026-02-04 | 2.00 | 2.01 | 1.94 | 1.97 | -1.94% | 4.52 | 10.34% |
| 2026-02-03 | 1.94 | 2.02 | 1.92 | 2.01 | +4.47% | 7.04 | 16.02% |
| 2026-02-02 | 1.98 | 2.02 | 1.93 | 1.93 | -2.03% | 5.44 | 13.08% |
| 2026-01-30 | 1.96 | 2.01 | 1.92 | 1.97 | -1.40% | 4.73 | 11.34% |
| 2026-01-29 | 2.00 | 2.06 | 1.98 | 1.99 | -1.53% | 6.14 | 14.57% |
| 2026-01-28 | 2.08 | 2.08 | 2.00 | 2.02 | -1.94% | 5.69 | 13.74% |
| 2026-01-27 | 1.99 | 2.08 | 1.99 | 2.06 | +0.54% | 5.77 | 13.64% |
| 2026-01-26 | 2.19 | 2.19 | 2.04 | 2.05 | -7.97% | 12.51 | 31.87% |
| 2026-01-23 | 2.05 | 2.23 | 2.03 | 2.23 | +10.00% | 14.47 | 34.95% |
| 2026-01-22 | 1.96 | 2.04 | 1.96 | 2.03 | +3.31% | 7.24 | 18.68% |
| 2026-01-21 | 1.96 | 2.01 | 1.96 | 1.96 | -0.56% | 6.39 | 16.41% |
| 2026-01-20 | 2.08 | 2.09 | 1.93 | 1.98 | -4.40% | 9.17 | 24.18% |