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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.10 | 1.08 | 1.09 | -0.64% | 0.15 | 4.09% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.10 | +0.92% | 0.15 | 4.08% |
| 2026-04-17 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.19 | 5.10% |
| 2026-04-16 | 1.06 | 1.08 | 1.06 | 1.08 | +2.08% | 0.17 | 4.49% |
| 2026-04-15 | 1.08 | 1.08 | 1.06 | 1.06 | -1.12% | 0.17 | 4.50% |
| 2026-04-14 | 1.06 | 1.07 | 1.06 | 1.07 | +2.29% | 0.18 | 4.80% |
| 2026-04-13 | 1.04 | 1.05 | 1.04 | 1.05 | -0.10% | 0.15 | 3.97% |
| 2026-04-10 | 1.04 | 1.06 | 1.04 | 1.05 | +1.65% | 0.22 | 5.77% |
| 2026-04-09 | 1.04 | 1.04 | 1.02 | 1.03 | -1.05% | 0.15 | 4.21% |
| 2026-04-08 | 1.00 | 1.04 | 1.00 | 1.04 | +6.21% | 0.21 | 5.66% |
| 2026-04-07 | 0.99 | 0.99 | 0.98 | 0.98 | -0.41% | 0.12 | 3.33% |
| 2026-04-03 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 0.13 | 3.76% |
| 2026-04-02 | 1.02 | 1.02 | 0.99 | 1.00 | -2.26% | 0.17 | 4.87% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +2.72% | 0.17 | 4.61% |
| 2026-03-31 | 1.00 | 1.02 | 0.99 | 0.99 | -1.00% | 0.15 | 4.14% |
| 2026-03-30 | 1.00 | 1.00 | 0.98 | 1.00 | -0.40% | 0.14 | 4.02% |
| 2026-03-27 | 0.99 | 1.01 | 0.98 | 1.01 | +0.50% | 0.15 | 4.36% |
| 2026-03-26 | 1.01 | 1.02 | 1.00 | 1.00 | -1.38% | 0.15 | 4.11% |
| 2026-03-25 | 1.00 | 1.02 | 0.99 | 1.01 | +2.11% | 0.15 | 4.34% |
| 2026-03-24 | 0.99 | 1.00 | 0.97 | 0.99 | +1.43% | 0.17 | 4.87% |