景顺长城国证机器人产业ETF sz.159559
1.55
+1.24%
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 | 1.53 | 1.55 | 1.50 | 1.55 | +1.24% | 1.93 | 7.68% |
| 2026-05-21 | 1.51 | 1.58 | 1.51 | 1.53 | +1.53% | 3.09 | 11.94% |
| 2026-05-20 | 1.52 | 1.52 | 1.50 | 1.51 | -1.38% | 1.65 | 6.40% |
| 2026-05-19 | 1.51 | 1.53 | 1.51 | 1.53 | +1.06% | 2.19 | 8.25% |
| 2026-05-18 | 1.47 | 1.52 | 1.46 | 1.51 | +2.44% | 2.56 | 9.70% |
| 2026-05-15 | 1.40 | 1.51 | 1.40 | 1.48 | +4.91% | 3.58 | 13.59% |
| 2026-05-14 | 1.45 | 1.46 | 1.41 | 1.41 | -3.10% | 1.31 | 5.01% |
| 2026-05-13 | 1.43 | 1.45 | 1.42 | 1.45 | +0.69% | 1.06 | 4.02% |
| 2026-05-12 | 1.46 | 1.47 | 1.43 | 1.44 | -1.03% | 1.12 | 4.17% |
| 2026-05-11 | 1.46 | 1.47 | 1.44 | 1.46 | +0.34% | 1.59 | 5.81% |
| 2026-05-08 | 1.40 | 1.47 | 1.40 | 1.45 | +2.62% | 2.00 | 7.15% |
| 2026-05-07 | 1.38 | 1.42 | 1.37 | 1.41 | +2.99% | 1.51 | 5.45% |
| 2026-05-06 | 1.35 | 1.38 | 1.35 | 1.37 | +2.31% | 1.13 | 4.12% |
| 2026-04-30 | 1.31 | 1.34 | 1.31 | 1.34 | +2.05% | 0.88 | 3.29% |
| 2026-04-29 | 1.29 | 1.32 | 1.29 | 1.31 | +1.23% | 0.56 | 2.10% |
| 2026-04-28 | 1.32 | 1.32 | 1.29 | 1.30 | -2.18% | 0.68 | 2.59% |
| 2026-04-27 | 1.30 | 1.33 | 1.30 | 1.33 | +2.15% | 0.71 | 2.64% |
| 2026-04-24 | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.69 | 2.61% |
| 2026-04-23 | 1.34 | 1.34 | 1.31 | 1.31 | -1.87% | 1.29 | 4.70% |
| 2026-04-22 | 1.32 | 1.34 | 1.32 | 1.34 | +0.98% | 0.76 | 2.70% |