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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.45 | 1.42 | 1.44 | +0.42% | 1.74 | 5.26% |
| 2026-02-12 | 1.42 | 1.44 | 1.42 | 1.43 | +0.70% | 1.05 | 3.20% |
| 2026-02-11 | 1.44 | 1.44 | 1.42 | 1.42 | -0.97% | 1.18 | 3.68% |
| 2026-02-10 | 1.42 | 1.44 | 1.42 | 1.44 | +0.98% | 1.78 | 5.54% |
| 2026-02-09 | 1.42 | 1.42 | 1.41 | 1.42 | +1.57% | 1.45 | 4.57% |
| 2026-02-06 | 1.37 | 1.42 | 1.36 | 1.40 | +1.67% | 1.88 | 5.93% |
| 2026-02-05 | 1.40 | 1.40 | 1.38 | 1.38 | -2.13% | 1.28 | 4.12% |
| 2026-02-04 | 1.41 | 1.41 | 1.39 | 1.41 | -0.35% | 1.21 | 3.86% |
| 2026-02-03 | 1.40 | 1.41 | 1.38 | 1.41 | +2.47% | 1.86 | 5.89% |
| 2026-02-02 | 1.40 | 1.42 | 1.37 | 1.38 | -1.78% | 2.21 | 7.09% |
| 2026-01-30 | 1.40 | 1.42 | 1.36 | 1.40 | -0.43% | 2.52 | 8.22% |
| 2026-01-29 | 1.43 | 1.45 | 1.41 | 1.41 | -1.60% | 2.27 | 7.23% |
| 2026-01-28 | 1.46 | 1.46 | 1.43 | 1.43 | -2.18% | 2.55 | 8.25% |
| 2026-01-27 | 1.45 | 1.47 | 1.41 | 1.47 | +0.41% | 2.96 | 9.61% |
| 2026-01-26 | 1.53 | 1.55 | 1.46 | 1.46 | -4.01% | 3.63 | 11.85% |
| 2026-01-23 | 1.50 | 1.52 | 1.50 | 1.52 | +1.54% | 2.01 | 6.33% |
| 2026-01-22 | 1.51 | 1.52 | 1.49 | 1.50 | -0.33% | 1.67 | 5.29% |
| 2026-01-21 | 1.48 | 1.51 | 1.48 | 1.50 | +0.74% | 2.00 | 6.25% |
| 2026-01-20 | 1.51 | 1.53 | 1.48 | 1.49 | -1.52% | 2.63 | 8.29% |
| 2026-01-19 | 1.52 | 1.53 | 1.50 | 1.51 | +0.33% | 3.34 | 10.73% |