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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.27 | 1.27 | 1.24 | 1.27 | +2.33% | 0.81 | 8.96% |
| 2026-03-23 | 1.27 | 1.30 | 1.24 | 1.24 | -4.75% | 0.92 | 10.17% |
| 2026-03-20 | 1.35 | 1.36 | 1.30 | 1.31 | -3.40% | 0.90 | 9.50% |
| 2026-03-19 | 1.37 | 1.37 | 1.35 | 1.35 | -2.80% | 0.79 | 8.15% |
| 2026-03-18 | 1.37 | 1.39 | 1.36 | 1.39 | +1.83% | 0.82 | 8.25% |
| 2026-03-17 | 1.40 | 1.41 | 1.36 | 1.37 | -2.50% | 0.87 | 8.74% |
| 2026-03-16 | 1.41 | 1.41 | 1.38 | 1.40 | -0.28% | 0.92 | 9.29% |
| 2026-03-13 | 1.43 | 1.44 | 1.40 | 1.41 | -2.84% | 1.06 | 10.46% |
| 2026-03-12 | 1.49 | 1.49 | 1.44 | 1.45 | -3.02% | 1.22 | 12.25% |
| 2026-03-11 | 1.52 | 1.53 | 1.49 | 1.49 | -2.10% | 1.01 | 10.02% |
| 2026-03-10 | 1.50 | 1.54 | 1.50 | 1.52 | +1.53% | 0.87 | 8.38% |
| 2026-03-09 | 1.50 | 1.51 | 1.47 | 1.50 | -1.83% | 1.09 | 10.95% |
| 2026-03-06 | 1.50 | 1.56 | 1.50 | 1.53 | +1.13% | 1.08 | 10.34% |
| 2026-03-05 | 1.52 | 1.52 | 1.49 | 1.51 | +0.27% | 1.16 | 11.36% |
| 2026-03-04 | 1.45 | 1.52 | 1.45 | 1.51 | +1.82% | 1.22 | 11.87% |
| 2026-03-03 | 1.60 | 1.60 | 1.48 | 1.48 | -7.62% | 1.75 | 18.08% |
| 2026-03-02 | 1.57 | 1.62 | 1.55 | 1.60 | +3.62% | 1.66 | 15.93% |
| 2026-02-27 | 1.55 | 1.56 | 1.54 | 1.55 | -0.32% | 0.96 | 9.50% |
| 2026-02-26 | 1.53 | 1.56 | 1.51 | 1.55 | +1.11% | 1.03 | 10.21% |
| 2026-02-25 | 1.51 | 1.54 | 1.50 | 1.53 | +1.32% | 0.94 | 9.41% |