大成中证工程机械ETF sz.159542
1.55
+1.78%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.52 | 1.55 | 1.52 | 1.55 | +1.78% | 0.07 | 19.64% |
| 2026-05-21 | 1.54 | 1.57 | 1.52 | 1.52 | -0.65% | 0.06 | 16.63% |
| 2026-05-20 | 1.53 | 1.54 | 1.50 | 1.53 | -0.33% | 0.06 | 18.78% |
| 2026-05-19 | 1.53 | 1.54 | 1.51 | 1.53 | 0.00% | 0.10 | 28.54% |
| 2026-05-18 | 1.57 | 1.58 | 1.53 | 1.53 | -3.40% | 0.12 | 30.48% |
| 2026-05-15 | 1.59 | 1.62 | 1.58 | 1.59 | +0.25% | 0.11 | 28.76% |
| 2026-05-14 | 1.61 | 1.63 | 1.58 | 1.58 | -2.16% | 0.11 | 27.93% |
| 2026-05-13 | 1.59 | 1.62 | 1.57 | 1.62 | +1.69% | 0.09 | 25.49% |
| 2026-05-12 | 1.64 | 1.64 | 1.59 | 1.59 | -2.75% | 0.06 | 16.86% |
| 2026-05-11 | 1.59 | 1.64 | 1.59 | 1.64 | +3.67% | 0.08 | 21.84% |
| 2026-05-08 | 1.60 | 1.60 | 1.57 | 1.58 | -2.11% | 0.09 | 23.44% |
| 2026-05-07 | 1.59 | 1.68 | 1.59 | 1.61 | +1.57% | 0.07 | 19.27% |
| 2026-05-06 | 1.53 | 1.59 | 1.53 | 1.59 | +3.79% | 0.08 | 24.25% |
| 2026-04-30 | 1.53 | 1.56 | 1.53 | 1.53 | -0.20% | 0.06 | 20.19% |
| 2026-04-29 | 1.52 | 1.54 | 1.52 | 1.53 | +1.05% | 0.06 | 18.90% |
| 2026-04-28 | 1.49 | 1.52 | 1.48 | 1.52 | +2.02% | 0.07 | 21.34% |
| 2026-04-27 | 1.48 | 1.50 | 1.48 | 1.49 | +0.47% | 0.04 | 13.49% |
| 2026-04-24 | 1.48 | 1.49 | 1.47 | 1.48 | -0.47% | 0.08 | 24.26% |
| 2026-04-23 | 1.48 | 1.51 | 1.48 | 1.49 | +0.40% | 0.07 | 23.39% |
| 2026-04-22 | 1.47 | 1.49 | 1.46 | 1.48 | +0.47% | 0.08 | 24.77% |