南方中证机器人ETF sz.159258
1.36
+0.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.13 | 1.15 | 1.13 | 1.15 | +0.97% | 0.17 | 1.02% |
| 2026-04-21 | 1.14 | 1.14 | 1.13 | 1.13 | -0.44% | 0.23 | 1.35% |
| 2026-04-20 | 1.13 | 1.14 | 1.13 | 1.14 | +0.89% | 0.16 | 0.94% |
| 2026-04-17 | 1.12 | 1.13 | 1.11 | 1.13 | +0.53% | 0.23 | 1.39% |
| 2026-04-16 | 1.11 | 1.12 | 1.11 | 1.12 | +2.09% | 0.62 | 3.71% |
| 2026-04-15 | 1.11 | 1.12 | 1.10 | 1.10 | -1.17% | 0.18 | 1.12% |
| 2026-04-14 | 1.09 | 1.11 | 1.09 | 1.11 | +2.49% | 0.44 | 2.68% |
| 2026-04-13 | 1.08 | 1.09 | 1.08 | 1.09 | 0.00% | 0.20 | 1.26% |
| 2026-04-10 | 1.07 | 1.10 | 1.07 | 1.09 | +1.21% | 0.26 | 1.57% |
| 2026-04-09 | 1.07 | 1.08 | 1.06 | 1.07 | -0.65% | 0.18 | 1.09% |
| 2026-04-08 | 1.04 | 1.08 | 1.04 | 1.08 | +5.88% | 0.41 | 2.55% |
| 2026-04-07 | 1.02 | 1.03 | 1.01 | 1.02 | -0.10% | 0.13 | 0.86% |
| 2026-04-03 | 1.03 | 1.04 | 1.02 | 1.02 | -1.16% | 0.14 | 0.90% |
| 2026-04-02 | 1.05 | 1.05 | 1.03 | 1.03 | -1.99% | 0.20 | 1.31% |
| 2026-04-01 | 1.05 | 1.05 | 1.04 | 1.05 | +2.63% | 0.19 | 1.18% |
| 2026-03-31 | 1.04 | 1.05 | 1.03 | 1.03 | -0.87% | 0.20 | 1.24% |
| 2026-03-30 | 1.04 | 1.04 | 1.02 | 1.04 | -0.38% | 0.18 | 1.15% |
| 2026-03-27 | 1.02 | 1.05 | 1.02 | 1.04 | +0.19% | 0.16 | 1.03% |
| 2026-03-26 | 1.05 | 1.06 | 1.03 | 1.04 | -0.95% | 0.20 | 1.30% |
| 2026-03-25 | 1.03 | 1.05 | 1.03 | 1.05 | +1.95% | 0.26 | 1.63% |