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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.23 | 1.26 | 1.23 | 1.26 | +3.44% | 0.50 | 1.82% |
| 2026-02-13 | 1.24 | 1.24 | 1.22 | 1.22 | -1.93% | 0.37 | 1.40% |
| 2026-02-12 | 1.24 | 1.25 | 1.23 | 1.25 | +0.24% | 0.53 | 1.96% |
| 2026-02-11 | 1.22 | 1.25 | 1.21 | 1.24 | +2.14% | 0.63 | 2.35% |
| 2026-02-10 | 1.22 | 1.22 | 1.20 | 1.22 | -0.16% | 0.47 | 1.82% |
| 2026-02-09 | 1.22 | 1.22 | 1.21 | 1.22 | +1.25% | 0.38 | 1.47% |
| 2026-02-06 | 1.17 | 1.21 | 1.15 | 1.20 | +2.47% | 0.46 | 1.84% |
| 2026-02-05 | 1.20 | 1.20 | 1.16 | 1.17 | -1.84% | 0.45 | 1.80% |
| 2026-02-04 | 1.19 | 1.20 | 1.18 | 1.20 | +0.25% | 0.32 | 1.27% |
| 2026-02-03 | 1.16 | 1.20 | 1.16 | 1.19 | +3.02% | 0.72 | 2.94% |
| 2026-02-02 | 1.21 | 1.22 | 1.15 | 1.16 | -5.93% | 1.02 | 4.39% |
| 2026-01-30 | 1.24 | 1.25 | 1.19 | 1.23 | -1.28% | 2.01 | 9.35% |
| 2026-01-29 | 1.27 | 1.27 | 1.24 | 1.25 | -1.03% | 1.62 | 8.31% |
| 2026-01-28 | 1.23 | 1.27 | 1.23 | 1.26 | +2.61% | 0.96 | 5.42% |
| 2026-01-27 | 1.24 | 1.25 | 1.21 | 1.23 | -1.05% | 0.70 | 4.60% |
| 2026-01-26 | 1.27 | 1.27 | 1.24 | 1.24 | -0.32% | 0.82 | 5.81% |
| 2026-01-23 | 1.24 | 1.25 | 1.23 | 1.25 | +0.81% | 0.53 | 4.14% |
| 2026-01-22 | 1.22 | 1.24 | 1.22 | 1.24 | +1.65% | 0.62 | 5.33% |
| 2026-01-21 | 1.23 | 1.23 | 1.20 | 1.22 | +0.41% | 0.77 | 7.71% |
| 2026-01-20 | 1.19 | 1.21 | 1.18 | 1.21 | +1.51% | 0.39 | 4.02% |