广发国证新能源电池ETF sz.159305
1.07
-0.74%
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 | 2.07 | 2.10 | 2.06 | 2.09 | +0.96% | 1.05 | 11.77% |
| 2026-04-21 | 2.07 | 2.08 | 2.03 | 2.07 | -0.96% | 1.12 | 12.97% |
| 2026-04-20 | 2.08 | 2.11 | 2.06 | 2.09 | +0.92% | 1.04 | 12.67% |
| 2026-04-17 | 2.06 | 2.08 | 2.05 | 2.07 | +0.19% | 0.73 | 9.25% |
| 2026-04-16 | 2.04 | 2.08 | 2.03 | 2.07 | +2.22% | 0.85 | 11.49% |
| 2026-04-15 | 2.10 | 2.10 | 2.01 | 2.02 | -2.08% | 0.88 | 12.64% |
| 2026-04-14 | 2.02 | 2.07 | 2.00 | 2.07 | +2.83% | 0.78 | 11.45% |
| 2026-04-13 | 1.99 | 2.03 | 1.98 | 2.01 | +1.26% | 0.93 | 14.94% |
| 2026-04-10 | 1.92 | 2.00 | 1.91 | 1.99 | +5.02% | 0.50 | 8.09% |
| 2026-04-09 | 1.88 | 1.90 | 1.86 | 1.89 | +0.42% | 0.23 | 3.95% |
| 2026-04-08 | 1.83 | 1.89 | 1.83 | 1.88 | +4.61% | 0.31 | 5.40% |
| 2026-04-07 | 1.80 | 1.83 | 1.79 | 1.80 | +0.28% | 0.14 | 2.39% |
| 2026-04-03 | 1.84 | 1.85 | 1.79 | 1.79 | -2.34% | 0.33 | 5.80% |
| 2026-04-02 | 1.90 | 1.90 | 1.83 | 1.84 | -3.16% | 0.31 | 5.30% |
| 2026-04-01 | 1.91 | 1.92 | 1.87 | 1.90 | +0.05% | 0.26 | 4.40% |
| 2026-03-31 | 1.97 | 1.97 | 1.90 | 1.90 | -3.80% | 0.51 | 8.62% |
| 2026-03-30 | 1.99 | 2.00 | 1.93 | 1.97 | -1.30% | 0.39 | 6.57% |
| 2026-03-27 | 1.96 | 2.02 | 1.96 | 2.00 | +0.40% | 0.58 | 10.13% |
| 2026-03-26 | 2.02 | 2.04 | 1.97 | 1.99 | -0.99% | 0.45 | 8.05% |
| 2026-03-25 | 2.01 | 2.02 | 1.98 | 2.01 | +0.85% | 0.50 | 9.34% |