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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.97 | 0.97 | 0.95 | 0.95 | -1.45% | 0.05 | 5.03% |
| 2026-02-13 | 0.96 | 0.98 | 0.96 | 0.97 | -1.02% | 0.04 | 3.63% |
| 2026-02-12 | 0.95 | 0.98 | 0.95 | 0.98 | +2.52% | 0.07 | 6.75% |
| 2026-02-11 | 0.96 | 0.96 | 0.95 | 0.95 | -0.31% | 0.03 | 3.04% |
| 2026-02-10 | 0.95 | 0.96 | 0.95 | 0.96 | +0.31% | 0.04 | 3.61% |
| 2026-02-09 | 0.94 | 0.95 | 0.94 | 0.95 | +2.25% | 0.04 | 4.05% |
| 2026-02-06 | 0.94 | 0.94 | 0.92 | 0.93 | -0.75% | 0.03 | 2.65% |
| 2026-02-05 | 0.95 | 0.95 | 0.93 | 0.94 | -1.47% | 0.06 | 5.36% |
| 2026-02-04 | 0.96 | 0.96 | 0.94 | 0.95 | -1.04% | 0.05 | 4.74% |
| 2026-02-03 | 0.94 | 0.96 | 0.94 | 0.96 | +2.45% | 0.02 | 2.27% |
| 2026-02-02 | 0.97 | 0.97 | 0.94 | 0.94 | -3.39% | 0.08 | 7.23% |
| 2026-01-30 | 0.99 | 0.99 | 0.96 | 0.97 | -1.42% | 0.42 | 41.44% |
| 2026-01-29 | 1.00 | 1.01 | 0.98 | 0.99 | -1.79% | 0.10 | 9.19% |
| 2026-01-28 | 1.00 | 1.02 | 1.00 | 1.00 | -0.30% | 0.08 | 6.80% |
| 2026-01-27 | 0.99 | 1.01 | 0.98 | 1.01 | +1.00% | 0.08 | 7.34% |
| 2026-01-26 | 1.01 | 1.03 | 0.99 | 1.00 | -1.48% | 0.18 | 15.36% |
| 2026-01-23 | 1.00 | 1.01 | 1.00 | 1.01 | +1.71% | 0.46 | 30.15% |
| 2026-01-22 | 0.99 | 1.00 | 0.99 | 1.00 | +0.10% | 0.06 | 4.06% |
| 2026-01-21 | 0.97 | 1.00 | 0.97 | 0.99 | +1.74% | 0.12 | 7.93% |
| 2026-01-20 | 1.00 | 1.01 | 0.97 | 0.98 | -2.10% | 0.17 | 10.90% |