富国国证机器人产业ETF sz.159272
1.04
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.04 | 1.05 | 1.02 | 1.04 | +0.39% | 1.81 | 8.25% |
| 2026-05-22 | 1.02 | 1.04 | 1.00 | 1.03 | +1.47% | 1.85 | 8.48% |
| 2026-05-21 | 1.01 | 1.05 | 1.00 | 1.02 | +1.29% | 3.70 | 16.24% |
| 2026-05-20 | 1.01 | 1.01 | 1.00 | 1.01 | -1.37% | 1.60 | 7.05% |
| 2026-05-19 | 1.01 | 1.02 | 1.01 | 1.02 | +0.99% | 2.51 | 10.45% |
| 2026-05-18 | 0.99 | 1.01 | 0.98 | 1.01 | +2.12% | 2.57 | 10.89% |
| 2026-05-15 | 0.94 | 1.01 | 0.94 | 0.99 | +5.21% | 3.25 | 13.39% |
| 2026-05-14 | 0.97 | 0.97 | 0.94 | 0.94 | -2.99% | 0.77 | 3.26% |
| 2026-05-13 | 0.95 | 0.97 | 0.95 | 0.97 | +0.73% | 0.79 | 3.29% |
| 2026-05-12 | 0.97 | 0.98 | 0.96 | 0.96 | -0.93% | 0.93 | 3.83% |
| 2026-05-11 | 0.97 | 0.98 | 0.96 | 0.97 | 0.00% | 1.25 | 5.07% |
| 2026-05-08 | 0.94 | 0.98 | 0.94 | 0.97 | +2.75% | 1.82 | 7.22% |
| 2026-05-07 | 0.92 | 0.95 | 0.92 | 0.95 | +3.05% | 1.20 | 4.78% |
| 2026-05-06 | 0.90 | 0.92 | 0.90 | 0.92 | +2.34% | 0.88 | 3.54% |
| 2026-04-30 | 0.88 | 0.90 | 0.88 | 0.90 | +1.93% | 0.59 | 2.39% |
| 2026-04-29 | 0.86 | 0.88 | 0.86 | 0.88 | +1.38% | 0.38 | 1.58% |
| 2026-04-28 | 0.89 | 0.89 | 0.86 | 0.87 | -2.25% | 0.39 | 1.64% |
| 2026-04-27 | 0.87 | 0.89 | 0.87 | 0.89 | +2.19% | 0.44 | 1.81% |
| 2026-04-24 | 0.87 | 0.88 | 0.86 | 0.87 | -0.91% | 0.47 | 1.97% |
| 2026-04-23 | 0.89 | 0.90 | 0.87 | 0.88 | -1.79% | 0.50 | 2.02% |