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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.26 | 1.20 | 1.21 | -2.97% | 1.37 | 5.07% |
| 2026-03-20 | 1.27 | 1.28 | 1.25 | 1.25 | -1.89% | 0.82 | 2.97% |
| 2026-03-19 | 1.29 | 1.29 | 1.26 | 1.27 | -2.53% | 0.95 | 3.42% |
| 2026-03-18 | 1.29 | 1.30 | 1.28 | 1.30 | +0.54% | 0.70 | 2.49% |
| 2026-03-17 | 1.32 | 1.32 | 1.29 | 1.29 | -1.52% | 0.66 | 2.34% |
| 2026-03-16 | 1.31 | 1.31 | 1.29 | 1.31 | +0.08% | 0.69 | 2.44% |
| 2026-03-13 | 1.32 | 1.33 | 1.31 | 1.31 | -1.50% | 0.57 | 1.98% |
| 2026-03-12 | 1.35 | 1.35 | 1.33 | 1.33 | -1.33% | 0.74 | 2.53% |
| 2026-03-11 | 1.35 | 1.36 | 1.35 | 1.35 | 0.00% | 0.89 | 2.97% |
| 2026-03-10 | 1.33 | 1.35 | 1.33 | 1.35 | +2.50% | 1.23 | 4.12% |
| 2026-03-09 | 1.30 | 1.32 | 1.28 | 1.32 | -0.68% | 1.16 | 4.01% |
| 2026-03-06 | 1.31 | 1.33 | 1.31 | 1.33 | +0.84% | 0.83 | 2.81% |
| 2026-03-05 | 1.32 | 1.33 | 1.31 | 1.32 | +1.39% | 1.17 | 3.94% |
| 2026-03-04 | 1.28 | 1.32 | 1.28 | 1.30 | -0.31% | 1.28 | 4.33% |
| 2026-03-03 | 1.37 | 1.38 | 1.30 | 1.30 | -5.17% | 2.36 | 7.79% |
| 2026-03-02 | 1.38 | 1.39 | 1.37 | 1.37 | -2.69% | 2.00 | 6.36% |
| 2026-02-27 | 1.42 | 1.42 | 1.41 | 1.41 | -0.56% | 1.33 | 4.08% |
| 2026-02-26 | 1.43 | 1.43 | 1.41 | 1.42 | -0.70% | 1.49 | 4.46% |
| 2026-02-25 | 1.43 | 1.44 | 1.42 | 1.43 | 0.00% | 1.66 | 4.92% |
| 2026-02-24 | 1.48 | 1.49 | 1.43 | 1.43 | -0.63% | 2.38 | 7.09% |