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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.03 | 1.03 | 1.00 | 1.03 | +1.28% | 0.57 | 3.62% |
| 2026-03-23 | 1.04 | 1.06 | 1.01 | 1.01 | -4.25% | 0.45 | 2.78% |
| 2026-03-20 | 1.08 | 1.09 | 1.06 | 1.06 | -1.94% | 0.31 | 1.83% |
| 2026-03-19 | 1.11 | 1.11 | 1.08 | 1.08 | -2.61% | 0.33 | 1.91% |
| 2026-03-18 | 1.10 | 1.11 | 1.09 | 1.11 | +0.63% | 0.33 | 1.88% |
| 2026-03-17 | 1.12 | 1.13 | 1.10 | 1.10 | -1.61% | 0.31 | 1.73% |
| 2026-03-16 | 1.13 | 1.13 | 1.11 | 1.12 | -0.44% | 0.30 | 1.67% |
| 2026-03-13 | 1.14 | 1.14 | 1.12 | 1.13 | -1.75% | 0.18 | 1.00% |
| 2026-03-12 | 1.15 | 1.16 | 1.14 | 1.15 | -0.69% | 0.16 | 0.88% |
| 2026-03-11 | 1.16 | 1.17 | 1.15 | 1.15 | -0.77% | 0.24 | 1.31% |
| 2026-03-10 | 1.14 | 1.16 | 1.14 | 1.16 | +2.29% | 0.30 | 1.62% |
| 2026-03-09 | 1.12 | 1.14 | 1.10 | 1.14 | -0.70% | 0.25 | 1.40% |
| 2026-03-06 | 1.14 | 1.15 | 1.12 | 1.15 | +0.44% | 0.14 | 0.75% |
| 2026-03-05 | 1.14 | 1.15 | 1.14 | 1.14 | +1.15% | 0.23 | 1.22% |
| 2026-03-04 | 1.11 | 1.14 | 1.11 | 1.13 | -0.44% | 0.47 | 2.51% |
| 2026-03-03 | 1.19 | 1.19 | 1.13 | 1.13 | -4.79% | 0.71 | 3.65% |
| 2026-03-02 | 1.20 | 1.20 | 1.18 | 1.19 | -2.14% | 0.29 | 1.44% |
| 2026-02-27 | 1.21 | 1.22 | 1.20 | 1.22 | +0.50% | 0.38 | 1.90% |
| 2026-02-26 | 1.20 | 1.22 | 1.20 | 1.21 | +0.33% | 0.36 | 1.78% |
| 2026-02-25 | 1.20 | 1.21 | 1.20 | 1.21 | 0.00% | 0.68 | 3.47% |