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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 0.98 | 0.98 | 0.95 | 0.95 | -0.73% | 1.26 | 4.78% |
| 2026-02-13 | 0.95 | 0.96 | 0.95 | 0.96 | +0.73% | 0.85 | 3.22% |
| 2026-02-12 | 0.95 | 0.96 | 0.94 | 0.95 | +0.74% | 0.47 | 1.79% |
| 2026-02-11 | 0.96 | 0.96 | 0.94 | 0.95 | -1.04% | 0.52 | 2.01% |
| 2026-02-10 | 0.95 | 0.96 | 0.94 | 0.96 | +0.95% | 0.69 | 2.64% |
| 2026-02-09 | 0.94 | 0.95 | 0.94 | 0.95 | +1.50% | 0.75 | 2.90% |
| 2026-02-06 | 0.92 | 0.94 | 0.91 | 0.93 | +1.63% | 0.77 | 3.01% |
| 2026-02-05 | 0.93 | 0.93 | 0.92 | 0.92 | -2.13% | 0.64 | 2.56% |
| 2026-02-04 | 0.94 | 0.94 | 0.93 | 0.94 | -0.11% | 0.69 | 2.73% |
| 2026-02-03 | 0.93 | 0.94 | 0.92 | 0.94 | +2.17% | 0.79 | 3.13% |
| 2026-02-02 | 0.93 | 0.94 | 0.92 | 0.92 | -1.92% | 0.92 | 3.72% |
| 2026-01-30 | 0.94 | 0.95 | 0.91 | 0.94 | -0.21% | 1.05 | 4.27% |
| 2026-01-29 | 0.95 | 0.96 | 0.94 | 0.94 | -1.78% | 1.26 | 5.05% |
| 2026-01-28 | 0.97 | 0.97 | 0.95 | 0.96 | -1.95% | 1.05 | 4.24% |
| 2026-01-27 | 0.97 | 0.98 | 0.94 | 0.98 | 0.00% | 1.38 | 5.61% |
| 2026-01-26 | 1.02 | 1.03 | 0.97 | 0.98 | -3.65% | 2.19 | 8.89% |
| 2026-01-23 | 1.01 | 1.01 | 1.00 | 1.01 | +1.30% | 1.32 | 5.18% |
| 2026-01-22 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.81 | 3.18% |
| 2026-01-21 | 0.98 | 1.01 | 0.98 | 1.00 | +1.01% | 0.98 | 3.82% |
| 2026-01-20 | 1.01 | 1.02 | 0.98 | 0.99 | -1.68% | 1.39 | 5.52% |