天弘国证航天航空行业ETF sz.159241
1.27
+0.55%
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 | 1.25 | 1.27 | +0.55% | 1.23 | 9.60% |
| 2026-05-22 | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 1.11 | 8.65% |
| 2026-05-21 | 1.30 | 1.31 | 1.25 | 1.26 | -2.78% | 1.46 | 11.36% |
| 2026-05-20 | 1.30 | 1.31 | 1.29 | 1.30 | -0.99% | 1.07 | 8.29% |
| 2026-05-19 | 1.33 | 1.33 | 1.29 | 1.31 | -0.76% | 1.40 | 10.89% |
| 2026-05-18 | 1.31 | 1.33 | 1.31 | 1.32 | +0.15% | 1.28 | 10.04% |
| 2026-05-15 | 1.34 | 1.36 | 1.31 | 1.32 | -2.08% | 1.38 | 10.82% |
| 2026-05-14 | 1.41 | 1.41 | 1.34 | 1.34 | -4.41% | 1.66 | 12.83% |
| 2026-05-13 | 1.40 | 1.41 | 1.38 | 1.41 | +0.50% | 1.48 | 11.23% |
| 2026-05-12 | 1.42 | 1.42 | 1.38 | 1.40 | -1.48% | 1.63 | 12.57% |
| 2026-05-11 | 1.44 | 1.44 | 1.41 | 1.42 | +0.42% | 2.21 | 17.28% |
| 2026-05-08 | 1.36 | 1.42 | 1.35 | 1.42 | +3.82% | 1.89 | 15.47% |
| 2026-05-07 | 1.35 | 1.36 | 1.34 | 1.36 | +0.96% | 1.20 | 10.12% |
| 2026-05-06 | 1.33 | 1.36 | 1.32 | 1.35 | +2.27% | 1.22 | 10.35% |
| 2026-04-30 | 1.29 | 1.32 | 1.29 | 1.32 | +2.01% | 1.08 | 9.43% |
| 2026-04-29 | 1.28 | 1.30 | 1.28 | 1.29 | +0.47% | 0.86 | 7.74% |
| 2026-04-28 | 1.33 | 1.33 | 1.28 | 1.29 | -3.45% | 1.34 | 12.29% |
| 2026-04-27 | 1.33 | 1.34 | 1.31 | 1.33 | 0.00% | 1.13 | 10.26% |
| 2026-04-24 | 1.36 | 1.37 | 1.33 | 1.33 | -2.84% | 1.30 | 11.46% |
| 2026-04-23 | 1.38 | 1.40 | 1.36 | 1.37 | -0.51% | 1.37 | 11.87% |