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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.24 | 1.24 | 1.20 | 1.21 | -0.58% | 0.37 | 1.91% |
| 2026-02-13 | 1.20 | 1.22 | 1.20 | 1.21 | +0.17% | 0.35 | 1.81% |
| 2026-02-12 | 1.19 | 1.21 | 1.19 | 1.21 | +1.26% | 0.63 | 3.29% |
| 2026-02-11 | 1.21 | 1.21 | 1.19 | 1.20 | -1.16% | 0.36 | 1.93% |
| 2026-02-10 | 1.19 | 1.21 | 1.19 | 1.21 | +1.00% | 0.26 | 1.39% |
| 2026-02-09 | 1.19 | 1.20 | 1.18 | 1.20 | +1.61% | 0.25 | 1.33% |
| 2026-02-06 | 1.16 | 1.19 | 1.15 | 1.18 | +0.68% | 0.36 | 1.94% |
| 2026-02-05 | 1.18 | 1.19 | 1.16 | 1.17 | -1.68% | 0.49 | 2.70% |
| 2026-02-04 | 1.19 | 1.20 | 1.18 | 1.19 | -0.75% | 0.49 | 2.64% |
| 2026-02-03 | 1.17 | 1.20 | 1.17 | 1.20 | +2.92% | 0.74 | 4.00% |
| 2026-02-02 | 1.18 | 1.20 | 1.16 | 1.17 | -2.10% | 0.47 | 2.49% |
| 2026-01-30 | 1.19 | 1.20 | 1.16 | 1.19 | -0.67% | 0.70 | 3.65% |
| 2026-01-29 | 1.21 | 1.23 | 1.20 | 1.20 | -1.07% | 0.44 | 2.26% |
| 2026-01-28 | 1.24 | 1.24 | 1.21 | 1.21 | -2.18% | 0.50 | 2.53% |
| 2026-01-27 | 1.23 | 1.24 | 1.20 | 1.24 | +0.57% | 0.99 | 5.18% |
| 2026-01-26 | 1.27 | 1.29 | 1.23 | 1.23 | -2.30% | 0.32 | 1.64% |
| 2026-01-23 | 1.25 | 1.26 | 1.24 | 1.26 | +1.37% | 0.50 | 2.59% |
| 2026-01-22 | 1.25 | 1.26 | 1.24 | 1.24 | -0.08% | 0.50 | 2.57% |
| 2026-01-21 | 1.22 | 1.25 | 1.22 | 1.24 | +1.63% | 0.38 | 1.95% |
| 2026-01-20 | 1.24 | 1.26 | 1.22 | 1.22 | -1.45% | 0.53 | 2.75% |