华夏中证机床ETF sz.159663
2.41
+3.48%
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 | 1.94 | 1.96 | 1.93 | 1.95 | +0.41% | 0.32 | 11.22% |
| 2026-04-20 | 1.93 | 1.97 | 1.92 | 1.94 | +0.52% | 0.40 | 13.71% |
| 2026-04-17 | 1.89 | 1.94 | 1.89 | 1.93 | +1.74% | 0.51 | 18.80% |
| 2026-04-16 | 1.81 | 1.90 | 1.81 | 1.90 | +4.40% | 0.49 | 18.30% |
| 2026-04-15 | 1.89 | 1.89 | 1.81 | 1.82 | -3.04% | 0.36 | 13.37% |
| 2026-04-14 | 1.85 | 1.88 | 1.84 | 1.88 | +1.57% | 0.42 | 15.32% |
| 2026-04-13 | 1.81 | 1.85 | 1.81 | 1.85 | +1.32% | 0.30 | 11.21% |
| 2026-04-10 | 1.82 | 1.84 | 1.80 | 1.82 | +1.22% | 0.38 | 13.48% |
| 2026-04-09 | 1.77 | 1.82 | 1.74 | 1.80 | +0.50% | 0.35 | 12.87% |
| 2026-04-08 | 1.73 | 1.79 | 1.70 | 1.79 | +6.60% | 0.40 | 14.78% |
| 2026-04-07 | 1.67 | 1.71 | 1.67 | 1.68 | +0.06% | 0.24 | 9.16% |
| 2026-04-03 | 1.67 | 1.69 | 1.67 | 1.68 | +0.36% | 0.22 | 8.75% |
| 2026-04-02 | 1.72 | 1.72 | 1.67 | 1.68 | -3.07% | 0.35 | 13.75% |
| 2026-04-01 | 1.73 | 1.73 | 1.71 | 1.73 | +1.77% | 0.35 | 13.46% |
| 2026-03-31 | 1.73 | 1.73 | 1.69 | 1.70 | -1.85% | 0.42 | 16.99% |
| 2026-03-30 | 1.71 | 1.73 | 1.70 | 1.73 | -0.23% | 0.34 | 13.33% |
| 2026-03-27 | 1.67 | 1.75 | 1.66 | 1.73 | +2.18% | 0.39 | 15.69% |
| 2026-03-26 | 1.74 | 1.74 | 1.69 | 1.70 | -3.30% | 0.30 | 11.83% |
| 2026-03-25 | 1.72 | 1.76 | 1.71 | 1.75 | +2.45% | 0.34 | 13.05% |
| 2026-03-24 | 1.71 | 1.71 | 1.65 | 1.71 | +2.21% | 0.67 | 23.64% |