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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.93 | 0.95 | 0.93 | 0.95 | +3.59% | 0.08 | 9.81% |
| 2026-03-23 | 0.94 | 0.95 | 0.92 | 0.92 | -4.47% | 0.14 | 17.70% |
| 2026-03-20 | 0.97 | 0.98 | 0.96 | 0.96 | -1.23% | 0.10 | 12.17% |
| 2026-03-19 | 1.01 | 1.01 | 0.97 | 0.97 | -4.23% | 0.21 | 26.79% |
| 2026-03-18 | 1.01 | 1.02 | 0.99 | 1.02 | +0.10% | 0.09 | 11.34% |
| 2026-03-17 | 1.02 | 1.04 | 1.01 | 1.02 | -0.20% | 0.12 | 14.64% |
| 2026-03-16 | 1.04 | 1.04 | 1.01 | 1.02 | -1.83% | 0.13 | 16.49% |
| 2026-03-13 | 1.05 | 1.06 | 1.04 | 1.04 | -1.52% | 0.16 | 20.01% |
| 2026-03-12 | 1.08 | 1.09 | 1.04 | 1.05 | -3.57% | 0.16 | 20.80% |
| 2026-03-11 | 1.10 | 1.10 | 1.08 | 1.09 | -0.82% | 0.14 | 16.37% |
| 2026-03-10 | 1.08 | 1.10 | 1.07 | 1.10 | +2.99% | 0.11 | 13.05% |
| 2026-03-09 | 1.07 | 1.09 | 1.04 | 1.07 | -2.64% | 0.13 | 16.43% |
| 2026-03-06 | 1.08 | 1.10 | 1.06 | 1.10 | +1.20% | 0.12 | 14.70% |
| 2026-03-05 | 1.07 | 1.10 | 1.07 | 1.08 | +2.36% | 0.15 | 19.33% |
| 2026-03-04 | 1.07 | 1.08 | 1.06 | 1.06 | -1.03% | 0.15 | 21.63% |
| 2026-03-03 | 1.11 | 1.11 | 1.07 | 1.07 | -3.86% | 0.11 | 15.52% |
| 2026-03-02 | 1.12 | 1.12 | 1.10 | 1.11 | -0.54% | 0.13 | 17.24% |
| 2026-02-27 | 1.13 | 1.14 | 1.11 | 1.12 | -1.23% | 0.06 | 8.53% |
| 2026-02-26 | 1.13 | 1.14 | 1.12 | 1.13 | +0.27% | 0.08 | 10.06% |
| 2026-02-25 | 1.14 | 1.15 | 1.13 | 1.13 | -0.35% | 0.16 | 19.73% |