国泰中证机床ETF sz.159667
2.42
+3.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.33 | 2.43 | 2.33 | 2.42 | +3.28% | 3.86 | 16.33% |
| 2026-05-21 | 2.38 | 2.45 | 2.33 | 2.35 | -1.22% | 3.44 | 15.24% |
| 2026-05-20 | 2.32 | 2.38 | 2.32 | 2.37 | +1.02% | 2.68 | 11.66% |
| 2026-05-19 | 2.34 | 2.35 | 2.28 | 2.35 | +0.94% | 2.88 | 13.01% |
| 2026-05-18 | 2.29 | 2.35 | 2.27 | 2.33 | +1.70% | 3.16 | 15.37% |
| 2026-05-15 | 2.26 | 2.34 | 2.22 | 2.29 | +0.84% | 3.61 | 17.30% |
| 2026-05-14 | 2.35 | 2.35 | 2.27 | 2.27 | -2.74% | 2.16 | 9.96% |
| 2026-05-13 | 2.25 | 2.34 | 2.25 | 2.33 | +2.32% | 3.64 | 17.40% |
| 2026-05-12 | 2.31 | 2.31 | 2.26 | 2.28 | -1.21% | 2.73 | 12.57% |
| 2026-05-11 | 2.23 | 2.31 | 2.23 | 2.31 | +3.73% | 2.28 | 10.78% |
| 2026-05-08 | 2.15 | 2.23 | 2.15 | 2.23 | +2.20% | 3.05 | 14.90% |
| 2026-05-07 | 2.09 | 2.18 | 2.08 | 2.18 | +4.11% | 2.61 | 13.44% |
| 2026-05-06 | 2.05 | 2.10 | 2.04 | 2.09 | +2.75% | 1.87 | 10.41% |
| 2026-04-30 | 2.02 | 2.04 | 2.01 | 2.04 | +0.59% | 1.49 | 8.16% |
| 2026-04-29 | 1.94 | 2.03 | 1.93 | 2.02 | +3.53% | 1.80 | 10.33% |
| 2026-04-28 | 1.99 | 2.00 | 1.95 | 1.96 | -2.30% | 1.11 | 6.46% |
| 2026-04-27 | 1.98 | 2.02 | 1.97 | 2.00 | +1.01% | 1.24 | 7.17% |
| 2026-04-24 | 1.98 | 2.00 | 1.95 | 1.98 | -0.65% | 1.57 | 9.39% |
| 2026-04-23 | 2.02 | 2.02 | 1.97 | 1.99 | -0.89% | 1.71 | 9.75% |
| 2026-04-22 | 1.96 | 2.01 | 1.96 | 2.01 | +1.87% | 1.49 | 8.61% |