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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.94 | 1.95 | 1.92 | 1.93 | -0.05% | 0.36 | 13.41% |
| 2026-02-13 | 1.94 | 1.95 | 1.92 | 1.93 | -1.48% | 0.25 | 9.76% |
| 2026-02-12 | 1.90 | 1.96 | 1.90 | 1.96 | +3.27% | 0.27 | 10.41% |
| 2026-02-11 | 1.90 | 1.91 | 1.89 | 1.89 | -0.47% | 0.15 | 5.86% |
| 2026-02-10 | 1.92 | 1.92 | 1.90 | 1.90 | -0.37% | 0.08 | 3.13% |
| 2026-02-09 | 1.88 | 1.92 | 1.88 | 1.91 | +2.91% | 0.17 | 6.77% |
| 2026-02-06 | 1.84 | 1.89 | 1.81 | 1.86 | +0.11% | 0.11 | 4.57% |
| 2026-02-05 | 1.91 | 1.91 | 1.84 | 1.85 | -3.08% | 0.20 | 8.20% |
| 2026-02-04 | 1.90 | 1.92 | 1.88 | 1.91 | +0.95% | 0.15 | 5.81% |
| 2026-02-03 | 1.85 | 1.90 | 1.84 | 1.90 | +2.54% | 0.15 | 6.03% |
| 2026-02-02 | 1.88 | 1.91 | 1.84 | 1.85 | -1.75% | 0.16 | 6.20% |
| 2026-01-30 | 1.87 | 1.89 | 1.82 | 1.88 | +0.43% | 0.21 | 8.16% |
| 2026-01-29 | 1.93 | 1.93 | 1.87 | 1.87 | -2.80% | 0.22 | 8.87% |
| 2026-01-28 | 1.92 | 1.94 | 1.90 | 1.93 | -0.31% | 0.17 | 6.74% |
| 2026-01-27 | 1.95 | 1.95 | 1.88 | 1.93 | -0.62% | 0.20 | 7.71% |
| 2026-01-26 | 1.98 | 1.99 | 1.94 | 1.95 | -0.31% | 0.31 | 11.24% |
| 2026-01-23 | 1.91 | 1.95 | 1.91 | 1.95 | +2.36% | 0.29 | 10.63% |
| 2026-01-22 | 1.92 | 1.94 | 1.90 | 1.91 | -0.37% | 0.19 | 6.73% |
| 2026-01-21 | 1.88 | 1.93 | 1.87 | 1.91 | +0.95% | 0.23 | 8.20% |
| 2026-01-20 | 1.96 | 1.97 | 1.88 | 1.90 | -2.67% | 0.39 | 14.93% |