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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.36 | 1.38 | 1.35 | 1.38 | -0.29% | 1.03 | 9.08% |
| 2026-04-21 | 1.40 | 1.41 | 1.37 | 1.38 | -1.28% | 1.55 | 13.93% |
| 2026-04-20 | 1.36 | 1.40 | 1.36 | 1.40 | +3.32% | 1.74 | 15.86% |
| 2026-04-17 | 1.35 | 1.36 | 1.34 | 1.36 | +0.44% | 0.81 | 7.60% |
| 2026-04-16 | 1.35 | 1.35 | 1.33 | 1.35 | +0.15% | 1.01 | 9.53% |
| 2026-04-15 | 1.36 | 1.37 | 1.34 | 1.35 | +0.15% | 1.15 | 10.85% |
| 2026-04-14 | 1.32 | 1.35 | 1.31 | 1.35 | +2.20% | 1.16 | 11.44% |
| 2026-04-13 | 1.29 | 1.32 | 1.29 | 1.32 | +1.38% | 0.85 | 8.54% |
| 2026-04-10 | 1.29 | 1.32 | 1.29 | 1.30 | +1.01% | 0.83 | 8.31% |
| 2026-04-09 | 1.30 | 1.30 | 1.28 | 1.29 | -1.68% | 0.81 | 8.25% |
| 2026-04-08 | 1.27 | 1.31 | 1.26 | 1.31 | +5.31% | 1.07 | 10.84% |
| 2026-04-07 | 1.25 | 1.26 | 1.24 | 1.24 | -0.96% | 0.72 | 7.57% |
| 2026-04-03 | 1.28 | 1.29 | 1.25 | 1.25 | -1.95% | 1.64 | 18.15% |
| 2026-04-02 | 1.30 | 1.31 | 1.27 | 1.28 | -1.69% | 1.21 | 13.58% |
| 2026-04-01 | 1.32 | 1.32 | 1.29 | 1.30 | +0.23% | 1.07 | 12.44% |
| 2026-03-31 | 1.32 | 1.34 | 1.30 | 1.30 | -0.61% | 1.91 | 20.02% |
| 2026-03-30 | 1.26 | 1.31 | 1.26 | 1.31 | +1.79% | 0.93 | 10.02% |
| 2026-03-27 | 1.26 | 1.29 | 1.25 | 1.28 | +0.23% | 0.67 | 7.25% |
| 2026-03-26 | 1.32 | 1.32 | 1.27 | 1.28 | -1.91% | 1.01 | 10.89% |
| 2026-03-25 | 1.28 | 1.31 | 1.27 | 1.31 | +2.59% | 0.93 | 10.14% |