易方达中证工程机械主题ETF sz.159138
1.05
+0.57%
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 | 1.05 | 1.06 | 1.04 | 1.05 | +0.57% | 0.23 | 28.65% |
| 2026-05-22 | 1.03 | 1.05 | 1.03 | 1.05 | +2.04% | 0.21 | 25.81% |
| 2026-05-21 | 1.05 | 1.07 | 1.03 | 1.03 | -1.15% | 0.22 | 27.82% |
| 2026-05-20 | 1.04 | 1.04 | 1.02 | 1.04 | -0.38% | 0.23 | 32.70% |
| 2026-05-19 | 1.04 | 1.05 | 1.02 | 1.04 | 0.00% | 0.18 | 24.91% |
| 2026-05-18 | 1.07 | 1.07 | 1.03 | 1.04 | -3.06% | 0.25 | 33.16% |
| 2026-05-15 | 1.08 | 1.10 | 1.07 | 1.08 | -0.09% | 0.22 | 28.49% |
| 2026-05-14 | 1.11 | 1.11 | 1.07 | 1.08 | -2.00% | 0.23 | 28.48% |
| 2026-05-13 | 1.07 | 1.10 | 1.06 | 1.10 | +1.76% | 0.20 | 25.61% |
| 2026-05-12 | 1.11 | 1.11 | 1.08 | 1.08 | -2.79% | 0.19 | 25.87% |
| 2026-05-11 | 1.09 | 1.12 | 1.09 | 1.11 | +3.63% | 0.31 | 38.15% |
| 2026-05-08 | 1.09 | 1.09 | 1.07 | 1.07 | -2.10% | 0.16 | 18.81% |
| 2026-05-07 | 1.08 | 1.10 | 1.08 | 1.10 | +1.67% | 0.18 | 21.25% |
| 2026-05-06 | 1.06 | 1.08 | 1.05 | 1.08 | +3.85% | 0.20 | 21.44% |
| 2026-04-30 | 1.03 | 1.06 | 1.03 | 1.04 | -0.29% | 0.15 | 16.87% |
| 2026-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | +0.77% | 0.13 | 14.59% |
| 2026-04-28 | 1.01 | 1.03 | 1.00 | 1.03 | +2.68% | 0.19 | 19.91% |
| 2026-04-27 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.14 | 14.22% |
| 2026-04-24 | 1.01 | 1.01 | 1.00 | 1.01 | -0.40% | 0.14 | 14.02% |
| 2026-04-23 | 1.01 | 1.02 | 1.00 | 1.01 | +0.10% | 0.13 | 12.98% |