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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.64 | 1.64 | 1.61 | 1.61 | -2.72% | 0.02 | 9.84% |
| 2026-02-12 | 1.63 | 1.66 | 1.62 | 1.66 | +2.10% | 0.02 | 7.62% |
| 2026-02-11 | 1.62 | 1.63 | 1.61 | 1.62 | +0.62% | 0.04 | 21.51% |
| 2026-02-10 | 1.60 | 1.62 | 1.58 | 1.61 | +0.50% | 0.03 | 15.26% |
| 2026-02-09 | 1.58 | 1.61 | 1.56 | 1.60 | +3.68% | 0.03 | 15.30% |
| 2026-02-06 | 1.56 | 1.56 | 1.53 | 1.55 | -1.34% | 0.01 | 7.69% |
| 2026-02-05 | 1.58 | 1.58 | 1.56 | 1.57 | -0.95% | 0.04 | 18.24% |
| 2026-02-04 | 1.54 | 1.61 | 1.54 | 1.58 | +1.80% | 0.10 | 47.30% |
| 2026-02-03 | 1.46 | 1.55 | 1.46 | 1.55 | +6.51% | 0.05 | 22.09% |
| 2026-02-02 | 1.50 | 1.50 | 1.46 | 1.46 | -3.18% | 0.02 | 7.73% |
| 2026-01-30 | 1.51 | 1.51 | 1.47 | 1.51 | -0.26% | 0.02 | 8.03% |
| 2026-01-29 | 1.53 | 1.54 | 1.51 | 1.51 | -1.05% | 0.02 | 10.97% |
| 2026-01-28 | 1.54 | 1.54 | 1.52 | 1.53 | -0.84% | 0.02 | 10.68% |
| 2026-01-27 | 1.55 | 1.56 | 1.53 | 1.54 | -0.58% | 0.03 | 13.43% |
| 2026-01-26 | 1.55 | 1.59 | 1.54 | 1.55 | +0.71% | 0.04 | 17.74% |
| 2026-01-23 | 1.52 | 1.57 | 1.52 | 1.54 | +1.45% | 0.11 | 75.83% |
| 2026-01-22 | 1.53 | 1.53 | 1.51 | 1.52 | -0.91% | 0.01 | 8.41% |
| 2026-01-21 | 1.50 | 1.53 | 1.48 | 1.53 | +1.46% | 0.02 | 15.77% |
| 2026-01-20 | 1.52 | 1.52 | 1.49 | 1.51 | -0.92% | 0.01 | 10.71% |
| 2026-01-19 | 1.49 | 1.52 | 1.49 | 1.52 | +2.35% | 0.03 | 22.74% |