华安国证航天航空行业ETF sz.159267
1.06
+0.47%
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 | 1.14 | 1.15 | 1.13 | 1.15 | -0.35% | 1.21 | 6.29% |
| 2026-04-21 | 1.17 | 1.17 | 1.15 | 1.16 | -0.94% | 1.21 | 6.27% |
| 2026-04-20 | 1.13 | 1.17 | 1.13 | 1.17 | +3.00% | 1.58 | 8.23% |
| 2026-04-17 | 1.13 | 1.14 | 1.12 | 1.13 | +0.44% | 0.64 | 3.42% |
| 2026-04-16 | 1.12 | 1.13 | 1.11 | 1.13 | +0.18% | 0.95 | 5.15% |
| 2026-04-15 | 1.13 | 1.15 | 1.12 | 1.13 | +0.27% | 1.11 | 6.01% |
| 2026-04-14 | 1.10 | 1.12 | 1.10 | 1.12 | +2.28% | 1.02 | 5.70% |
| 2026-04-13 | 1.08 | 1.10 | 1.08 | 1.10 | +1.20% | 0.71 | 4.03% |
| 2026-04-10 | 1.08 | 1.10 | 1.08 | 1.08 | +0.84% | 0.72 | 4.07% |
| 2026-04-09 | 1.08 | 1.09 | 1.07 | 1.08 | -1.56% | 0.70 | 4.01% |
| 2026-04-08 | 1.06 | 1.09 | 1.05 | 1.09 | +5.20% | 1.02 | 5.75% |
| 2026-04-07 | 1.05 | 1.05 | 1.03 | 1.04 | -0.86% | 0.53 | 3.10% |
| 2026-04-03 | 1.07 | 1.07 | 1.05 | 1.05 | -1.96% | 0.79 | 4.57% |
| 2026-04-02 | 1.08 | 1.10 | 1.06 | 1.07 | -1.75% | 0.74 | 4.21% |
| 2026-04-01 | 1.10 | 1.10 | 1.08 | 1.09 | +0.28% | 0.83 | 4.76% |
| 2026-03-31 | 1.10 | 1.12 | 1.08 | 1.08 | -0.64% | 0.90 | 5.08% |
| 2026-03-30 | 1.05 | 1.09 | 1.05 | 1.09 | +1.68% | 0.65 | 3.72% |
| 2026-03-27 | 1.05 | 1.08 | 1.05 | 1.07 | +0.37% | 0.49 | 2.82% |
| 2026-03-26 | 1.10 | 1.10 | 1.06 | 1.07 | -1.74% | 1.06 | 6.04% |
| 2026-03-25 | 1.07 | 1.09 | 1.07 | 1.09 | +2.06% | 1.03 | 5.84% |