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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.06 | 1.07 | 1.04 | 1.07 | +2.60% | 1.18 | 6.81% |
| 2026-03-23 | 1.07 | 1.08 | 1.03 | 1.04 | -4.94% | 1.18 | 6.71% |
| 2026-03-20 | 1.13 | 1.14 | 1.09 | 1.09 | -3.27% | 0.95 | 5.15% |
| 2026-03-19 | 1.15 | 1.15 | 1.12 | 1.13 | -2.67% | 0.85 | 4.53% |
| 2026-03-18 | 1.14 | 1.16 | 1.13 | 1.16 | +1.84% | 0.78 | 4.05% |
| 2026-03-17 | 1.17 | 1.18 | 1.14 | 1.14 | -2.56% | 0.89 | 4.62% |
| 2026-03-16 | 1.17 | 1.18 | 1.16 | 1.17 | -0.34% | 0.92 | 4.70% |
| 2026-03-13 | 1.20 | 1.20 | 1.17 | 1.18 | -2.81% | 1.07 | 5.40% |
| 2026-03-12 | 1.25 | 1.25 | 1.20 | 1.21 | -2.97% | 1.81 | 9.52% |
| 2026-03-11 | 1.27 | 1.28 | 1.24 | 1.25 | -2.04% | 1.09 | 5.68% |
| 2026-03-10 | 1.25 | 1.29 | 1.25 | 1.27 | +1.52% | 0.97 | 4.92% |
| 2026-03-09 | 1.25 | 1.26 | 1.23 | 1.25 | -1.80% | 1.13 | 5.88% |
| 2026-03-06 | 1.26 | 1.30 | 1.25 | 1.28 | +0.87% | 1.52 | 7.69% |
| 2026-03-05 | 1.26 | 1.27 | 1.24 | 1.26 | +0.48% | 1.20 | 6.14% |
| 2026-03-04 | 1.22 | 1.27 | 1.21 | 1.26 | +1.61% | 1.46 | 7.63% |
| 2026-03-03 | 1.34 | 1.34 | 1.24 | 1.24 | -7.61% | 2.55 | 13.82% |
| 2026-03-02 | 1.31 | 1.35 | 1.30 | 1.34 | +3.87% | 2.32 | 11.80% |
| 2026-02-27 | 1.29 | 1.31 | 1.28 | 1.29 | -0.54% | 1.18 | 6.22% |
| 2026-02-26 | 1.28 | 1.30 | 1.26 | 1.30 | +1.17% | 1.51 | 8.02% |
| 2026-02-25 | 1.26 | 1.28 | 1.26 | 1.28 | +1.26% | 1.32 | 7.16% |