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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.42 | 1.34 | 1.35 | -4.67% | 0.05 | 17.64% |
| 2026-03-20 | 1.43 | 1.45 | 1.41 | 1.41 | -1.33% | 0.03 | 10.56% |
| 2026-03-19 | 1.47 | 1.47 | 1.43 | 1.43 | -3.89% | 0.04 | 11.85% |
| 2026-03-18 | 1.49 | 1.50 | 1.46 | 1.49 | +0.34% | 0.02 | 7.30% |
| 2026-03-17 | 1.50 | 1.52 | 1.48 | 1.49 | -0.87% | 0.06 | 15.64% |
| 2026-03-16 | 1.53 | 1.53 | 1.48 | 1.50 | -2.15% | 0.06 | 15.77% |
| 2026-03-13 | 1.54 | 1.56 | 1.52 | 1.53 | -1.35% | 0.06 | 14.45% |
| 2026-03-12 | 1.59 | 1.60 | 1.54 | 1.55 | -3.84% | 0.13 | 37.61% |
| 2026-03-11 | 1.62 | 1.64 | 1.59 | 1.61 | -1.22% | 0.12 | 40.43% |
| 2026-03-10 | 1.58 | 1.64 | 1.58 | 1.64 | +5.21% | 0.06 | 23.85% |
| 2026-03-09 | 1.58 | 1.77 | 1.52 | 1.55 | -3.72% | 0.05 | 18.30% |
| 2026-03-06 | 1.59 | 1.63 | 1.57 | 1.61 | +1.13% | 0.04 | 15.43% |
| 2026-03-05 | 1.58 | 1.61 | 1.58 | 1.60 | +2.18% | 0.02 | 9.71% |
| 2026-03-04 | 1.57 | 1.58 | 1.54 | 1.56 | -0.64% | 0.03 | 11.86% |
| 2026-03-03 | 1.64 | 1.67 | 1.57 | 1.57 | -3.91% | 0.05 | 19.16% |
| 2026-03-02 | 1.62 | 1.65 | 1.60 | 1.64 | -0.85% | 0.05 | 19.55% |
| 2026-02-27 | 1.67 | 1.67 | 1.63 | 1.65 | -1.08% | 0.02 | 9.89% |
| 2026-02-26 | 1.66 | 1.77 | 1.65 | 1.67 | +0.12% | 0.04 | 16.39% |
| 2026-02-25 | 1.67 | 1.69 | 1.66 | 1.67 | -0.48% | 0.04 | 18.62% |
| 2026-02-24 | 1.63 | 1.68 | 1.61 | 1.67 | +3.91% | 0.03 | 16.02% |