南方中证机器人ETF sz.159258
1.36
+1.88%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.33 | 1.36 | 1.31 | 1.36 | +1.88% | 0.61 | 3.72% |
| 2026-05-21 | 1.34 | 1.38 | 1.33 | 1.33 | -0.22% | 0.57 | 3.39% |
| 2026-05-20 | 1.34 | 1.34 | 1.32 | 1.33 | -0.67% | 0.41 | 2.50% |
| 2026-05-19 | 1.34 | 1.34 | 1.32 | 1.34 | +0.90% | 0.46 | 2.82% |
| 2026-05-18 | 1.31 | 1.33 | 1.30 | 1.33 | +1.68% | 0.49 | 2.95% |
| 2026-05-15 | 1.27 | 1.33 | 1.26 | 1.31 | +3.39% | 0.57 | 3.43% |
| 2026-05-14 | 1.30 | 1.30 | 1.27 | 1.27 | -2.31% | 0.37 | 2.24% |
| 2026-05-13 | 1.27 | 1.30 | 1.26 | 1.30 | +2.13% | 0.94 | 5.57% |
| 2026-05-12 | 1.28 | 1.29 | 1.25 | 1.27 | -0.94% | 0.45 | 2.63% |
| 2026-05-11 | 1.27 | 1.28 | 1.26 | 1.28 | +1.58% | 0.76 | 4.26% |
| 2026-05-08 | 1.23 | 1.26 | 1.22 | 1.26 | +2.60% | 0.85 | 4.85% |
| 2026-05-07 | 1.19 | 1.23 | 1.18 | 1.23 | +4.06% | 0.75 | 4.37% |
| 2026-05-06 | 1.16 | 1.19 | 1.16 | 1.18 | +2.16% | 0.36 | 2.13% |
| 2026-04-30 | 1.15 | 1.16 | 1.15 | 1.16 | +1.05% | 0.29 | 1.72% |
| 2026-04-29 | 1.13 | 1.15 | 1.12 | 1.15 | +0.97% | 0.19 | 1.14% |
| 2026-04-28 | 1.14 | 1.15 | 1.13 | 1.13 | -1.99% | 0.28 | 1.69% |
| 2026-04-27 | 1.12 | 1.16 | 1.12 | 1.16 | +2.57% | 0.31 | 1.87% |
| 2026-04-24 | 1.14 | 1.14 | 1.11 | 1.13 | -0.88% | 0.28 | 1.72% |
| 2026-04-23 | 1.15 | 1.15 | 1.13 | 1.14 | -0.61% | 0.32 | 1.91% |
| 2026-04-22 | 1.13 | 1.15 | 1.13 | 1.15 | +0.97% | 0.17 | 1.02% |