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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.48 | 1.46 | 1.48 | +0.48% | 0.04 | 11.38% |
| 2026-04-20 | 1.48 | 1.48 | 1.45 | 1.47 | -0.27% | 0.05 | 15.16% |
| 2026-04-17 | 1.49 | 1.49 | 1.46 | 1.47 | -1.54% | 0.04 | 10.42% |
| 2026-04-16 | 1.49 | 1.50 | 1.48 | 1.50 | +0.40% | 0.08 | 25.78% |
| 2026-04-15 | 1.50 | 1.51 | 1.49 | 1.49 | +0.07% | 0.06 | 18.89% |
| 2026-04-14 | 1.49 | 1.51 | 1.48 | 1.49 | +0.47% | 0.05 | 14.53% |
| 2026-04-13 | 1.47 | 1.50 | 1.47 | 1.48 | -1.00% | 0.03 | 9.31% |
| 2026-04-10 | 1.49 | 1.51 | 1.49 | 1.50 | +1.08% | 0.05 | 17.73% |
| 2026-04-09 | 1.48 | 1.49 | 1.46 | 1.48 | -0.40% | 0.06 | 18.80% |
| 2026-04-08 | 1.43 | 1.49 | 1.43 | 1.49 | +5.77% | 0.04 | 13.88% |
| 2026-04-07 | 1.43 | 1.43 | 1.40 | 1.41 | -1.68% | 0.06 | 18.62% |
| 2026-04-03 | 1.44 | 1.45 | 1.43 | 1.43 | -1.04% | 0.03 | 7.98% |
| 2026-04-02 | 1.46 | 1.46 | 1.43 | 1.44 | -1.50% | 0.08 | 22.16% |
| 2026-04-01 | 1.44 | 1.47 | 1.43 | 1.47 | +2.95% | 0.06 | 16.46% |
| 2026-03-31 | 1.41 | 1.45 | 1.41 | 1.42 | +0.78% | 0.10 | 33.14% |
| 2026-03-30 | 1.41 | 1.42 | 1.39 | 1.41 | +0.43% | 0.04 | 13.56% |
| 2026-03-27 | 1.37 | 1.42 | 1.36 | 1.41 | -0.07% | 0.03 | 11.49% |
| 2026-03-26 | 1.44 | 1.45 | 1.41 | 1.41 | -2.22% | 0.05 | 14.89% |
| 2026-03-25 | 1.42 | 1.45 | 1.42 | 1.44 | +2.49% | 0.05 | 17.01% |
| 2026-03-24 | 1.36 | 1.41 | 1.35 | 1.41 | +4.23% | 0.06 | 21.73% |