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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.26 | 1.28 | 1.25 | 1.27 | +0.80% | 0.91 | 4.93% |
| 2026-02-13 | 1.23 | 1.27 | 1.23 | 1.26 | +1.37% | 1.22 | 6.57% |
| 2026-02-12 | 1.23 | 1.24 | 1.22 | 1.24 | +0.90% | 0.89 | 4.87% |
| 2026-02-11 | 1.25 | 1.25 | 1.23 | 1.23 | -1.44% | 0.97 | 5.30% |
| 2026-02-10 | 1.25 | 1.26 | 1.23 | 1.25 | -0.32% | 0.86 | 4.72% |
| 2026-02-09 | 1.26 | 1.26 | 1.24 | 1.25 | +1.38% | 1.02 | 5.59% |
| 2026-02-06 | 1.25 | 1.26 | 1.23 | 1.23 | -2.06% | 1.21 | 6.75% |
| 2026-02-05 | 1.25 | 1.29 | 1.24 | 1.26 | -0.71% | 1.25 | 6.85% |
| 2026-02-04 | 1.26 | 1.29 | 1.25 | 1.27 | +0.55% | 1.77 | 9.81% |
| 2026-02-03 | 1.20 | 1.26 | 1.20 | 1.26 | +4.90% | 1.93 | 10.76% |
| 2026-02-02 | 1.22 | 1.24 | 1.20 | 1.20 | -1.23% | 1.16 | 6.62% |
| 2026-01-30 | 1.24 | 1.25 | 1.20 | 1.22 | -1.93% | 1.32 | 7.55% |
| 2026-01-29 | 1.25 | 1.27 | 1.24 | 1.24 | -1.43% | 1.75 | 9.92% |
| 2026-01-28 | 1.28 | 1.29 | 1.25 | 1.26 | -1.64% | 1.52 | 8.60% |
| 2026-01-27 | 1.24 | 1.29 | 1.24 | 1.28 | +1.91% | 1.80 | 10.19% |
| 2026-01-26 | 1.33 | 1.33 | 1.25 | 1.26 | -5.35% | 2.58 | 15.11% |
| 2026-01-23 | 1.30 | 1.34 | 1.28 | 1.33 | +2.31% | 3.24 | 19.52% |
| 2026-01-22 | 1.24 | 1.30 | 1.24 | 1.30 | +3.92% | 2.30 | 13.76% |
| 2026-01-21 | 1.24 | 1.27 | 1.24 | 1.25 | -0.24% | 1.12 | 6.85% |
| 2026-01-20 | 1.29 | 1.30 | 1.23 | 1.25 | -3.02% | 1.84 | 11.56% |