银华中证机器人ETF sh.562360
1.30
+1.56%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.28 | 1.31 | 1.26 | 1.30 | +1.56% | 0.36 | 9.85% |
| 2026-05-21 | 1.29 | 1.33 | 1.28 | 1.28 | -0.16% | 0.42 | 11.35% |
| 2026-05-20 | 1.28 | 1.29 | 1.27 | 1.28 | -0.54% | 0.27 | 7.64% |
| 2026-05-19 | 1.28 | 1.29 | 1.27 | 1.29 | +1.17% | 0.33 | 8.98% |
| 2026-05-18 | 1.25 | 1.28 | 1.25 | 1.28 | +1.59% | 0.37 | 10.26% |
| 2026-05-15 | 1.22 | 1.28 | 1.21 | 1.26 | +3.20% | 0.45 | 12.32% |
| 2026-05-14 | 1.25 | 1.25 | 1.22 | 1.22 | -2.25% | 0.30 | 8.02% |
| 2026-05-13 | 1.21 | 1.25 | 1.21 | 1.25 | +1.96% | 0.46 | 11.75% |
| 2026-05-12 | 1.23 | 1.24 | 1.21 | 1.22 | -0.89% | 0.30 | 7.87% |
| 2026-05-11 | 1.21 | 1.24 | 1.20 | 1.23 | +1.82% | 0.48 | 12.35% |
| 2026-05-08 | 1.18 | 1.22 | 1.18 | 1.21 | +2.28% | 0.39 | 9.87% |
| 2026-05-07 | 1.14 | 1.19 | 1.14 | 1.18 | +3.86% | 0.30 | 7.69% |
| 2026-05-06 | 1.11 | 1.15 | 1.11 | 1.14 | +2.15% | 0.20 | 5.41% |
| 2026-04-30 | 1.10 | 1.12 | 1.10 | 1.12 | +1.18% | 0.12 | 3.30% |
| 2026-04-29 | 1.08 | 1.11 | 1.08 | 1.10 | +1.01% | 0.13 | 3.54% |
| 2026-04-28 | 1.11 | 1.11 | 1.08 | 1.09 | -2.06% | 0.19 | 5.25% |
| 2026-04-27 | 1.08 | 1.12 | 1.08 | 1.11 | +2.58% | 0.19 | 5.23% |
| 2026-04-24 | 1.09 | 1.09 | 1.07 | 1.09 | -0.73% | 0.15 | 4.10% |
| 2026-04-23 | 1.10 | 1.11 | 1.09 | 1.09 | -0.73% | 0.17 | 4.72% |
| 2026-04-22 | 1.09 | 1.10 | 1.09 | 1.10 | +0.91% | 0.14 | 3.69% |