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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.75 | 1.67 | 1.68 | -4.45% | 0.50 | 17.08% |
| 2026-03-20 | 1.80 | 1.82 | 1.75 | 1.75 | -2.39% | 0.41 | 13.13% |
| 2026-03-19 | 1.80 | 1.82 | 1.79 | 1.80 | -2.18% | 0.38 | 12.03% |
| 2026-03-18 | 1.82 | 1.84 | 1.81 | 1.84 | +1.27% | 0.35 | 11.08% |
| 2026-03-17 | 1.87 | 1.88 | 1.81 | 1.81 | -2.84% | 0.36 | 11.13% |
| 2026-03-16 | 1.88 | 1.89 | 1.83 | 1.87 | -1.37% | 0.50 | 15.82% |
| 2026-03-13 | 1.95 | 1.95 | 1.89 | 1.89 | -3.96% | 0.66 | 21.61% |
| 2026-03-12 | 2.03 | 2.04 | 1.94 | 1.97 | -2.57% | 0.61 | 20.34% |
| 2026-03-11 | 2.03 | 2.06 | 2.01 | 2.02 | +0.45% | 0.50 | 17.45% |
| 2026-03-10 | 1.97 | 2.01 | 1.96 | 2.01 | +2.97% | 0.60 | 23.14% |
| 2026-03-09 | 1.95 | 1.97 | 1.88 | 1.96 | -0.96% | 0.47 | 19.68% |
| 2026-03-06 | 1.92 | 1.99 | 1.92 | 1.98 | +1.59% | 0.39 | 16.58% |
| 2026-03-05 | 1.95 | 1.97 | 1.92 | 1.94 | +1.51% | 0.40 | 17.26% |
| 2026-03-04 | 1.84 | 1.94 | 1.84 | 1.92 | +1.43% | 0.36 | 16.35% |
| 2026-03-03 | 1.96 | 1.98 | 1.88 | 1.89 | -4.02% | 0.40 | 17.57% |
| 2026-03-02 | 1.94 | 1.98 | 1.93 | 1.97 | +0.87% | 0.31 | 13.30% |
| 2026-02-27 | 1.90 | 1.95 | 1.90 | 1.95 | +1.67% | 0.43 | 19.46% |
| 2026-02-26 | 1.88 | 1.93 | 1.88 | 1.92 | +2.13% | 0.39 | 18.55% |
| 2026-02-25 | 1.82 | 1.88 | 1.82 | 1.88 | +3.19% | 0.37 | 18.13% |
| 2026-02-24 | 1.81 | 1.82 | 1.80 | 1.82 | +2.19% | 0.44 | 20.79% |