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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.17 | 1.16 | 1.17 | +0.17% | 0.23 | 5.37% |
| 2026-02-12 | 1.15 | 1.17 | 1.15 | 1.17 | +1.21% | 0.13 | 3.00% |
| 2026-02-11 | 1.16 | 1.16 | 1.15 | 1.15 | -0.94% | 0.16 | 3.69% |
| 2026-02-10 | 1.15 | 1.17 | 1.15 | 1.16 | +0.87% | 0.25 | 5.85% |
| 2026-02-09 | 1.15 | 1.16 | 1.14 | 1.15 | +1.58% | 0.17 | 3.96% |
| 2026-02-06 | 1.12 | 1.15 | 1.11 | 1.14 | +0.53% | 0.20 | 4.75% |
| 2026-02-05 | 1.14 | 1.14 | 1.12 | 1.13 | -1.57% | 0.22 | 5.18% |
| 2026-02-04 | 1.16 | 1.16 | 1.14 | 1.15 | -0.69% | 0.23 | 5.38% |
| 2026-02-03 | 1.13 | 1.16 | 1.13 | 1.16 | +2.66% | 0.22 | 5.34% |
| 2026-02-02 | 1.14 | 1.16 | 1.12 | 1.13 | -2.09% | 0.23 | 5.46% |
| 2026-01-30 | 1.15 | 1.16 | 1.12 | 1.15 | -0.60% | 0.28 | 6.57% |
| 2026-01-29 | 1.16 | 1.19 | 1.16 | 1.16 | -1.11% | 0.31 | 7.32% |
| 2026-01-28 | 1.19 | 1.19 | 1.17 | 1.17 | -1.85% | 0.27 | 6.33% |
| 2026-01-27 | 1.19 | 1.20 | 1.16 | 1.19 | +0.51% | 0.28 | 6.46% |
| 2026-01-26 | 1.22 | 1.24 | 1.18 | 1.19 | -2.63% | 0.37 | 8.41% |
| 2026-01-23 | 1.20 | 1.22 | 1.20 | 1.22 | +1.50% | 0.25 | 5.67% |
| 2026-01-22 | 1.20 | 1.22 | 1.20 | 1.20 | -0.25% | 0.30 | 6.58% |
| 2026-01-21 | 1.17 | 1.21 | 1.17 | 1.20 | +1.69% | 0.31 | 6.73% |
| 2026-01-20 | 1.20 | 1.21 | 1.18 | 1.18 | -1.42% | 0.30 | 6.74% |
| 2026-01-19 | 1.21 | 1.21 | 1.19 | 1.20 | +0.59% | 0.31 | 6.87% |