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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.33 | 1.31 | 1.33 | -0.38% | 0.84 | 2.97% |
| 2026-04-20 | 1.32 | 1.33 | 1.32 | 1.33 | +0.83% | 0.80 | 2.80% |
| 2026-04-17 | 1.31 | 1.32 | 1.30 | 1.32 | +0.84% | 1.00 | 3.51% |
| 2026-04-16 | 1.30 | 1.31 | 1.30 | 1.31 | +1.71% | 0.74 | 2.59% |
| 2026-04-15 | 1.30 | 1.31 | 1.28 | 1.29 | -0.62% | 0.93 | 3.30% |
| 2026-04-14 | 1.28 | 1.29 | 1.28 | 1.29 | +1.57% | 0.87 | 3.14% |
| 2026-04-13 | 1.27 | 1.28 | 1.26 | 1.27 | -0.16% | 0.59 | 2.13% |
| 2026-04-10 | 1.26 | 1.29 | 1.26 | 1.28 | +2.24% | 1.05 | 3.74% |
| 2026-04-09 | 1.25 | 1.26 | 1.24 | 1.25 | -1.58% | 0.61 | 2.22% |
| 2026-04-08 | 1.23 | 1.27 | 1.23 | 1.27 | +5.49% | 1.55 | 5.63% |
| 2026-04-07 | 1.20 | 1.22 | 1.20 | 1.20 | -0.33% | 0.45 | 1.70% |
| 2026-04-03 | 1.23 | 1.23 | 1.20 | 1.21 | -1.71% | 0.55 | 2.06% |
| 2026-04-02 | 1.25 | 1.25 | 1.22 | 1.23 | -2.15% | 0.71 | 2.62% |
| 2026-04-01 | 1.24 | 1.26 | 1.24 | 1.25 | +2.70% | 1.47 | 5.45% |
| 2026-03-31 | 1.23 | 1.25 | 1.22 | 1.22 | -1.13% | 0.65 | 2.41% |
| 2026-03-30 | 1.22 | 1.24 | 1.22 | 1.24 | -0.40% | 0.50 | 1.87% |
| 2026-03-27 | 1.22 | 1.25 | 1.21 | 1.24 | +0.57% | 0.70 | 2.58% |
| 2026-03-26 | 1.25 | 1.26 | 1.23 | 1.23 | -0.80% | 0.76 | 2.77% |
| 2026-03-25 | 1.23 | 1.25 | 1.23 | 1.24 | +1.63% | 0.89 | 3.27% |
| 2026-03-24 | 1.22 | 1.23 | 1.19 | 1.22 | +1.32% | 0.93 | 3.50% |