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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.09 | 1.14 | 1.09 | 1.14 | +3.84% | 0.14 | 16.47% |
| 2026-02-13 | 1.12 | 1.12 | 1.09 | 1.09 | -2.76% | 0.07 | 8.31% |
| 2026-02-12 | 1.10 | 1.13 | 1.10 | 1.12 | +2.00% | 0.12 | 14.13% |
| 2026-02-11 | 1.10 | 1.11 | 1.10 | 1.10 | +0.46% | 0.07 | 7.74% |
| 2026-02-10 | 1.09 | 1.10 | 1.08 | 1.10 | +0.55% | 0.15 | 16.74% |
| 2026-02-09 | 1.07 | 1.10 | 1.06 | 1.09 | +3.61% | 0.12 | 13.07% |
| 2026-02-06 | 1.05 | 1.06 | 1.04 | 1.05 | -1.13% | 0.05 | 5.18% |
| 2026-02-05 | 1.08 | 1.08 | 1.06 | 1.06 | -1.11% | 0.12 | 12.20% |
| 2026-02-04 | 1.05 | 1.08 | 1.05 | 1.08 | +2.09% | 0.27 | 24.13% |
| 2026-02-03 | 1.00 | 1.06 | 1.00 | 1.05 | +5.92% | 0.20 | 17.24% |
| 2026-02-02 | 1.02 | 1.02 | 1.00 | 1.00 | -2.73% | 0.06 | 5.63% |
| 2026-01-30 | 1.02 | 1.03 | 1.00 | 1.02 | -0.29% | 0.12 | 10.52% |
| 2026-01-29 | 1.04 | 1.04 | 1.02 | 1.03 | -1.44% | 0.10 | 8.57% |
| 2026-01-28 | 1.04 | 1.05 | 1.03 | 1.04 | 0.00% | 0.10 | 8.13% |
| 2026-01-27 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 0.10 | 7.62% |
| 2026-01-26 | 1.05 | 1.08 | 1.05 | 1.05 | +0.48% | 0.16 | 11.83% |
| 2026-01-23 | 1.03 | 1.06 | 1.03 | 1.05 | +1.36% | 0.24 | 16.34% |
| 2026-01-22 | 1.04 | 1.04 | 1.03 | 1.03 | -0.19% | 0.17 | 11.08% |
| 2026-01-21 | 1.02 | 1.04 | 1.01 | 1.03 | +1.07% | 0.26 | 15.33% |
| 2026-01-20 | 1.03 | 1.03 | 1.01 | 1.02 | -0.58% | 0.13 | 7.30% |