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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.00 | 1.01 | 0.99 | 1.01 | +0.70% | 0.12 | 12.86% |
| 2026-04-21 | 0.99 | 1.00 | 0.99 | 1.00 | +0.70% | 0.08 | 9.37% |
| 2026-04-20 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.11 | 13.19% |
| 2026-04-17 | 1.01 | 1.01 | 0.99 | 1.00 | -1.38% | 0.17 | 21.25% |
| 2026-04-16 | 1.01 | 1.02 | 1.00 | 1.02 | +0.69% | 0.14 | 18.73% |
| 2026-04-15 | 1.02 | 1.03 | 1.01 | 1.01 | 0.00% | 0.09 | 11.15% |
| 2026-04-14 | 1.02 | 1.02 | 1.00 | 1.01 | +0.30% | 0.09 | 12.11% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.89% | 0.04 | 5.73% |
| 2026-04-10 | 1.01 | 1.02 | 1.01 | 1.01 | +1.10% | 0.05 | 6.90% |
| 2026-04-09 | 1.00 | 1.01 | 0.99 | 1.00 | -0.59% | 0.14 | 16.70% |
| 2026-04-08 | 0.98 | 1.01 | 0.98 | 1.01 | +5.76% | 0.10 | 11.91% |
| 2026-04-07 | 0.97 | 0.97 | 0.95 | 0.95 | -1.65% | 0.09 | 10.58% |
| 2026-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | -0.92% | 0.06 | 6.55% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.98 | -1.51% | 0.10 | 10.80% |
| 2026-04-01 | 0.98 | 1.00 | 0.98 | 0.99 | +2.90% | 0.13 | 14.69% |
| 2026-03-31 | 0.97 | 0.98 | 0.96 | 0.97 | +0.83% | 0.18 | 21.46% |
| 2026-03-30 | 0.95 | 0.96 | 0.94 | 0.96 | +0.31% | 0.11 | 13.19% |
| 2026-03-27 | 0.95 | 0.96 | 0.92 | 0.96 | -0.31% | 0.06 | 7.87% |
| 2026-03-26 | 0.97 | 0.98 | 0.95 | 0.96 | -1.64% | 0.09 | 10.98% |
| 2026-03-25 | 0.97 | 0.98 | 0.96 | 0.97 | +2.42% | 0.08 | 9.46% |