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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.02 | 0.97 | 0.98 | -4.48% | 0.25 | 7.09% |
| 2026-03-20 | 1.04 | 1.05 | 1.02 | 1.03 | -1.72% | 0.14 | 3.96% |
| 2026-03-19 | 1.06 | 1.06 | 1.04 | 1.04 | -2.61% | 0.22 | 5.89% |
| 2026-03-18 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.16 | 4.23% |
| 2026-03-17 | 1.09 | 1.09 | 1.06 | 1.06 | -1.84% | 0.18 | 4.82% |
| 2026-03-16 | 1.08 | 1.08 | 1.07 | 1.08 | -0.18% | 0.18 | 4.86% |
| 2026-03-13 | 1.10 | 1.10 | 1.08 | 1.09 | -1.54% | 0.19 | 4.92% |
| 2026-03-12 | 1.11 | 1.12 | 1.10 | 1.10 | -1.16% | 0.14 | 3.51% |
| 2026-03-11 | 1.12 | 1.13 | 1.11 | 1.12 | -0.27% | 0.12 | 2.98% |
| 2026-03-10 | 1.10 | 1.12 | 1.10 | 1.12 | +2.00% | 0.18 | 4.59% |
| 2026-03-09 | 1.09 | 1.10 | 1.07 | 1.10 | -0.72% | 0.26 | 6.55% |
| 2026-03-06 | 1.10 | 1.11 | 1.09 | 1.11 | +0.36% | 0.11 | 2.88% |
| 2026-03-05 | 1.10 | 1.11 | 1.10 | 1.10 | +1.66% | 0.19 | 4.74% |
| 2026-03-04 | 1.07 | 1.10 | 1.07 | 1.08 | -0.55% | 0.22 | 5.53% |
| 2026-03-03 | 1.15 | 1.15 | 1.09 | 1.09 | -4.89% | 0.33 | 7.92% |
| 2026-03-02 | 1.14 | 1.16 | 1.14 | 1.15 | -2.13% | 0.26 | 6.06% |
| 2026-02-27 | 1.16 | 1.17 | 1.16 | 1.17 | +0.26% | 0.21 | 4.69% |
| 2026-02-26 | 1.16 | 1.17 | 1.16 | 1.17 | +0.26% | 0.21 | 4.76% |
| 2026-02-25 | 1.15 | 1.17 | 1.15 | 1.17 | +0.34% | 0.21 | 4.85% |
| 2026-02-24 | 1.20 | 1.20 | 1.16 | 1.16 | -0.68% | 0.31 | 7.25% |