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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.50 | 1.53 | 1.50 | 1.51 | +0.80% | 0.80 | 8.04% |
| 2026-02-13 | 1.48 | 1.51 | 1.47 | 1.50 | +1.49% | 1.08 | 10.87% |
| 2026-02-12 | 1.47 | 1.49 | 1.46 | 1.48 | +0.68% | 0.81 | 8.26% |
| 2026-02-11 | 1.49 | 1.50 | 1.47 | 1.47 | -1.28% | 0.88 | 9.08% |
| 2026-02-10 | 1.49 | 1.50 | 1.46 | 1.49 | -0.33% | 1.00 | 10.26% |
| 2026-02-09 | 1.50 | 1.52 | 1.48 | 1.49 | +1.36% | 0.75 | 7.66% |
| 2026-02-06 | 1.49 | 1.51 | 1.46 | 1.47 | -2.06% | 0.97 | 9.93% |
| 2026-02-05 | 1.50 | 1.54 | 1.49 | 1.50 | -0.66% | 0.96 | 9.68% |
| 2026-02-04 | 1.51 | 1.54 | 1.49 | 1.51 | +0.33% | 1.30 | 13.33% |
| 2026-02-03 | 1.44 | 1.51 | 1.44 | 1.51 | +5.23% | 1.33 | 13.75% |
| 2026-02-02 | 1.46 | 1.48 | 1.43 | 1.44 | -1.44% | 0.87 | 9.21% |
| 2026-01-30 | 1.49 | 1.49 | 1.44 | 1.46 | -1.95% | 1.09 | 11.59% |
| 2026-01-29 | 1.50 | 1.52 | 1.49 | 1.49 | -1.33% | 1.11 | 11.68% |
| 2026-01-28 | 1.53 | 1.54 | 1.50 | 1.50 | -1.95% | 0.99 | 10.54% |
| 2026-01-27 | 1.50 | 1.54 | 1.48 | 1.53 | +2.13% | 1.15 | 12.26% |
| 2026-01-26 | 1.58 | 1.58 | 1.50 | 1.50 | -5.29% | 2.26 | 26.55% |
| 2026-01-23 | 1.56 | 1.60 | 1.53 | 1.59 | +2.52% | 1.66 | 19.25% |
| 2026-01-22 | 1.49 | 1.55 | 1.49 | 1.55 | +3.68% | 1.59 | 18.95% |
| 2026-01-21 | 1.49 | 1.52 | 1.48 | 1.49 | -0.13% | 0.96 | 11.81% |
| 2026-01-20 | 1.54 | 1.55 | 1.47 | 1.50 | -2.92% | 1.38 | 17.35% |