广发国证粮食产业ETF sz.159587
1.25
+0.80%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.40 | 1.34 | 1.35 | -4.61% | 0.30 | 20.79% |
| 2026-03-20 | 1.42 | 1.44 | 1.41 | 1.41 | -1.67% | 0.16 | 11.18% |
| 2026-03-19 | 1.48 | 1.49 | 1.43 | 1.44 | -2.71% | 0.32 | 22.68% |
| 2026-03-18 | 1.49 | 1.50 | 1.46 | 1.48 | -1.54% | 0.21 | 15.09% |
| 2026-03-17 | 1.53 | 1.56 | 1.50 | 1.50 | -3.29% | 0.36 | 26.08% |
| 2026-03-16 | 1.54 | 1.59 | 1.54 | 1.55 | +0.26% | 0.40 | 30.60% |
| 2026-03-13 | 1.56 | 1.58 | 1.54 | 1.54 | -0.83% | 0.31 | 25.87% |
| 2026-03-12 | 1.51 | 1.56 | 1.51 | 1.56 | +2.84% | 0.37 | 27.17% |
| 2026-03-11 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | N/A | N/A |
| 2026-03-10 | 1.48 | 1.53 | 1.48 | 1.51 | -0.46% | 0.35 | 24.80% |
| 2026-03-09 | 1.57 | 1.57 | 1.51 | 1.52 | -0.26% | 0.59 | 45.83% |
| 2026-03-06 | 1.47 | 1.53 | 1.46 | 1.53 | +3.53% | 0.38 | 29.18% |
| 2026-03-05 | 1.50 | 1.51 | 1.47 | 1.47 | -4.41% | 0.48 | 38.36% |
| 2026-03-04 | 1.49 | 1.55 | 1.47 | 1.54 | +3.07% | 0.66 | 74.25% |
| 2026-03-03 | 1.51 | 1.53 | 1.49 | 1.50 | -0.93% | 0.36 | 44.45% |
| 2026-03-02 | 1.48 | 1.51 | 1.47 | 1.51 | +2.93% | 0.31 | 42.17% |
| 2026-02-27 | 1.44 | 1.47 | 1.44 | 1.47 | +1.24% | 0.14 | 18.82% |
| 2026-02-26 | 1.45 | 1.47 | 1.43 | 1.45 | +0.07% | 0.11 | 15.93% |
| 2026-02-25 | 1.43 | 1.46 | 1.41 | 1.45 | +1.61% | 0.24 | 31.13% |
| 2026-02-24 | 1.38 | 1.43 | 1.38 | 1.43 | +3.86% | 0.19 | 24.60% |