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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.02 | 2.02 | 1.91 | 1.99 | -0.35% | 0.74 | 14.63% |
| 2026-03-23 | 2.01 | 2.07 | 1.97 | 2.00 | -2.15% | 0.73 | 14.93% |
| 2026-03-20 | 1.99 | 2.10 | 1.99 | 2.04 | +2.77% | 0.61 | 12.16% |
| 2026-03-19 | 1.98 | 2.03 | 1.98 | 1.99 | -1.24% | 0.30 | 6.26% |
| 2026-03-18 | 2.00 | 2.01 | 1.98 | 2.01 | +0.85% | 0.65 | 13.57% |
| 2026-03-17 | 2.08 | 2.08 | 2.00 | 2.00 | -3.43% | 0.48 | 10.23% |
| 2026-03-16 | 2.06 | 2.09 | 2.03 | 2.07 | 0.00% | 0.62 | 13.80% |
| 2026-03-13 | 2.11 | 2.11 | 2.06 | 2.07 | -1.43% | 0.83 | 20.87% |
| 2026-03-12 | 2.10 | 2.11 | 2.07 | 2.10 | -0.14% | 0.55 | 15.33% |
| 2026-03-11 | 2.03 | 2.12 | 2.02 | 2.10 | +3.86% | 0.54 | 15.84% |
| 2026-03-10 | 2.02 | 2.02 | 1.99 | 2.02 | +2.22% | 0.35 | 11.12% |
| 2026-03-09 | 1.95 | 1.99 | 1.90 | 1.98 | +0.87% | 0.21 | 6.99% |
| 2026-03-06 | 1.95 | 1.98 | 1.93 | 1.96 | +0.77% | 0.12 | 3.92% |
| 2026-03-05 | 1.96 | 1.97 | 1.93 | 1.95 | +0.62% | 0.13 | 4.30% |
| 2026-03-04 | 1.91 | 1.97 | 1.90 | 1.94 | -0.26% | 0.20 | 6.74% |
| 2026-03-03 | 1.99 | 2.02 | 1.94 | 1.94 | -1.82% | 0.21 | 6.89% |
| 2026-03-02 | 1.92 | 1.99 | 1.92 | 1.98 | +1.13% | 0.27 | 8.71% |
| 2026-02-27 | 1.94 | 1.96 | 1.92 | 1.95 | +0.21% | 0.16 | 5.07% |
| 2026-02-26 | 1.96 | 1.96 | 1.92 | 1.95 | -0.41% | 0.21 | 6.78% |
| 2026-02-25 | 1.93 | 1.97 | 1.93 | 1.96 | +1.66% | 0.37 | 12.24% |