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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.96 | 1.98 | 1.94 | 1.98 | +0.66% | 1.74 | 9.79% |
| 2026-04-20 | 1.95 | 1.99 | 1.94 | 1.96 | +0.72% | 1.49 | 8.23% |
| 2026-04-17 | 1.90 | 1.96 | 1.90 | 1.95 | +1.88% | 3.33 | 18.89% |
| 2026-04-16 | 1.84 | 1.91 | 1.83 | 1.91 | +3.86% | 3.33 | 20.65% |
| 2026-04-15 | 1.90 | 1.91 | 1.83 | 1.84 | -3.05% | 2.22 | 14.89% |
| 2026-04-14 | 1.88 | 1.91 | 1.86 | 1.90 | +1.55% | 1.84 | 12.07% |
| 2026-04-13 | 1.82 | 1.87 | 1.82 | 1.87 | +1.35% | 1.12 | 7.36% |
| 2026-04-10 | 1.83 | 1.86 | 1.82 | 1.84 | +1.37% | 2.70 | 16.96% |
| 2026-04-09 | 1.79 | 1.84 | 1.78 | 1.82 | +0.39% | 1.04 | 6.59% |
| 2026-04-08 | 1.75 | 1.81 | 1.75 | 1.81 | +6.52% | 1.44 | 9.31% |
| 2026-04-07 | 1.69 | 1.72 | 1.69 | 1.70 | +0.47% | 0.57 | 3.81% |
| 2026-04-03 | 1.69 | 1.71 | 1.69 | 1.69 | 0.00% | 0.48 | 3.23% |
| 2026-04-02 | 1.73 | 1.74 | 1.68 | 1.69 | -2.87% | 0.68 | 4.56% |
| 2026-04-01 | 1.75 | 1.75 | 1.73 | 1.74 | +1.75% | 0.69 | 4.47% |
| 2026-03-31 | 1.74 | 1.75 | 1.71 | 1.71 | -1.83% | 0.75 | 4.90% |
| 2026-03-30 | 1.72 | 1.75 | 1.71 | 1.75 | +0.06% | 1.08 | 6.89% |
| 2026-03-27 | 1.68 | 1.77 | 1.68 | 1.75 | +1.75% | 1.55 | 9.77% |
| 2026-03-26 | 1.76 | 1.76 | 1.71 | 1.72 | -3.22% | 1.50 | 9.11% |
| 2026-03-25 | 1.75 | 1.78 | 1.75 | 1.77 | +2.31% | 1.50 | 8.68% |
| 2026-03-24 | 1.73 | 1.74 | 1.67 | 1.73 | +1.82% | 2.30 | 14.32% |