广发国证工业软件主题ETF sz.159145
1.00
+3.93%
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 | 0.97 | 1.01 | 0.97 | 1.00 | +3.93% | 0.17 | 17.81% |
| 2026-05-22 | 0.95 | 0.97 | 0.94 | 0.97 | +3.09% | 0.05 | 5.70% |
| 2026-05-21 | 0.97 | 0.99 | 0.94 | 0.94 | -3.70% | 0.06 | 6.34% |
| 2026-05-20 | 0.96 | 0.97 | 0.96 | 0.97 | +0.10% | 0.04 | 3.83% |
| 2026-05-19 | 0.96 | 0.97 | 0.94 | 0.97 | +1.88% | 0.11 | 12.40% |
| 2026-05-18 | 0.94 | 0.96 | 0.93 | 0.95 | +2.14% | 0.06 | 6.19% |
| 2026-05-15 | 0.94 | 0.95 | 0.92 | 0.94 | +1.30% | 0.05 | 5.17% |
| 2026-05-14 | 0.95 | 0.97 | 0.92 | 0.92 | -2.84% | 0.05 | 5.70% |
| 2026-05-13 | 0.93 | 0.95 | 0.92 | 0.95 | +1.82% | 0.04 | 4.81% |
| 2026-05-12 | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.06 | 5.98% |
| 2026-05-11 | 0.93 | 0.95 | 0.93 | 0.94 | +1.18% | 0.07 | 6.74% |
| 2026-05-08 | 0.93 | 0.94 | 0.92 | 0.93 | +0.22% | 0.09 | 9.05% |
| 2026-05-07 | 0.91 | 0.93 | 0.91 | 0.93 | +2.32% | 0.05 | 4.97% |
| 2026-05-06 | 0.89 | 0.92 | 0.89 | 0.91 | +2.49% | 0.09 | 9.39% |
| 2026-04-30 | 0.87 | 0.89 | 0.87 | 0.89 | +1.26% | 0.03 | 3.07% |
| 2026-04-29 | 0.86 | 0.88 | 0.85 | 0.87 | +1.27% | 0.04 | 4.34% |
| 2026-04-28 | 0.88 | 0.88 | 0.86 | 0.86 | -2.82% | 0.05 | 5.05% |
| 2026-04-27 | 0.87 | 0.89 | 0.87 | 0.89 | +1.60% | 0.03 | 2.98% |
| 2026-04-24 | 0.88 | 0.88 | 0.86 | 0.87 | -1.02% | 0.02 | 1.68% |
| 2026-04-23 | 0.89 | 0.90 | 0.88 | 0.88 | -0.90% | 0.02 | 2.08% |