天弘中证细分化工产业主题ETF sz.159133
1.14
-2.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.17 | 1.18 | 1.13 | 1.14 | -2.73% | 0.43 | 1.82% |
| 2026-05-22 | 1.16 | 1.18 | 1.15 | 1.17 | +1.47% | 0.39 | 1.63% |
| 2026-05-21 | 1.19 | 1.20 | 1.15 | 1.16 | -2.70% | 0.39 | 1.62% |
| 2026-05-20 | 1.16 | 1.20 | 1.16 | 1.19 | +1.45% | 0.39 | 1.60% |
| 2026-05-19 | 1.18 | 1.18 | 1.15 | 1.17 | -1.18% | 0.37 | 1.53% |
| 2026-05-18 | 1.21 | 1.21 | 1.17 | 1.18 | -2.15% | 0.46 | 1.84% |
| 2026-05-15 | 1.21 | 1.23 | 1.20 | 1.21 | +0.17% | 0.62 | 2.40% |
| 2026-05-14 | 1.24 | 1.25 | 1.21 | 1.21 | -2.50% | 0.54 | 2.06% |
| 2026-05-13 | 1.23 | 1.25 | 1.23 | 1.24 | +0.16% | 0.45 | 1.67% |
| 2026-05-12 | 1.24 | 1.25 | 1.23 | 1.24 | -0.48% | 0.45 | 1.66% |
| 2026-05-11 | 1.24 | 1.25 | 1.24 | 1.24 | +0.24% | 0.41 | 1.48% |
| 2026-05-08 | 1.25 | 1.26 | 1.24 | 1.24 | -1.67% | 0.49 | 1.77% |
| 2026-05-07 | 1.30 | 1.30 | 1.25 | 1.26 | -3.22% | 0.71 | 2.52% |
| 2026-05-06 | 1.28 | 1.30 | 1.27 | 1.30 | +1.16% | 0.63 | 2.19% |
| 2026-04-30 | 1.29 | 1.30 | 1.27 | 1.29 | 0.00% | 0.69 | 2.36% |
| 2026-04-29 | 1.25 | 1.29 | 1.24 | 1.29 | +3.29% | 0.59 | 2.07% |
| 2026-04-28 | 1.25 | 1.25 | 1.23 | 1.25 | -0.16% | 0.51 | 1.83% |
| 2026-04-27 | 1.24 | 1.25 | 1.24 | 1.25 | +0.56% | 0.54 | 1.90% |
| 2026-04-24 | 1.21 | 1.25 | 1.20 | 1.24 | +2.90% | 0.61 | 2.19% |
| 2026-04-23 | 1.22 | 1.22 | 1.20 | 1.21 | -1.15% | 0.45 | 1.62% |