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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.78 | 1.79 | 1.77 | 1.78 | -1.17% | 0.22 | 10.67% |
| 2026-02-12 | 1.77 | 1.81 | 1.74 | 1.80 | +2.21% | 0.25 | 11.96% |
| 2026-02-11 | 1.75 | 1.77 | 1.75 | 1.76 | +0.69% | 0.28 | 13.64% |
| 2026-02-10 | 1.74 | 1.75 | 1.73 | 1.75 | +1.16% | 0.24 | 11.99% |
| 2026-02-09 | 1.71 | 1.74 | 1.71 | 1.73 | +2.00% | 0.24 | 12.35% |
| 2026-02-06 | 1.66 | 1.72 | 1.65 | 1.70 | +1.13% | 0.25 | 13.15% |
| 2026-02-05 | 1.71 | 1.71 | 1.67 | 1.68 | -2.50% | 0.26 | 13.61% |
| 2026-02-04 | 1.73 | 1.73 | 1.70 | 1.72 | -0.23% | 0.21 | 10.64% |
| 2026-02-03 | 1.68 | 1.73 | 1.68 | 1.73 | +3.60% | 0.25 | 12.95% |
| 2026-02-02 | 1.69 | 1.72 | 1.66 | 1.67 | -2.46% | 0.25 | 12.82% |
| 2026-01-30 | 1.72 | 1.73 | 1.65 | 1.71 | -0.87% | 0.36 | 18.27% |
| 2026-01-29 | 1.76 | 1.78 | 1.72 | 1.72 | -3.37% | 0.46 | 22.57% |
| 2026-01-28 | 1.80 | 1.80 | 1.76 | 1.78 | -1.27% | 0.28 | 14.08% |
| 2026-01-27 | 1.76 | 1.81 | 1.75 | 1.80 | +1.29% | 0.30 | 15.70% |
| 2026-01-26 | 1.80 | 1.82 | 1.77 | 1.78 | -1.00% | 0.27 | 14.76% |
| 2026-01-23 | 1.78 | 1.80 | 1.77 | 1.80 | +1.52% | 0.25 | 13.48% |
| 2026-01-22 | 1.76 | 1.79 | 1.76 | 1.77 | +0.28% | 0.26 | 14.56% |
| 2026-01-21 | 1.71 | 1.77 | 1.71 | 1.77 | +3.09% | 0.27 | 15.95% |
| 2026-01-20 | 1.76 | 1.77 | 1.70 | 1.72 | -2.45% | 0.24 | 14.22% |
| 2026-01-19 | 1.73 | 1.76 | 1.72 | 1.76 | +1.56% | 0.29 | 18.06% |