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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.74 | 1.77 | 1.68 | 1.70 | -4.17% | 1.74 | 10.54% |
| 2026-03-20 | 1.82 | 1.84 | 1.77 | 1.77 | -2.04% | 1.28 | 7.23% |
| 2026-03-19 | 1.82 | 1.84 | 1.80 | 1.81 | -2.32% | 1.10 | 6.21% |
| 2026-03-18 | 1.83 | 1.86 | 1.83 | 1.85 | +1.26% | 1.41 | 7.85% |
| 2026-03-17 | 1.89 | 1.90 | 1.83 | 1.83 | -2.97% | 1.22 | 6.71% |
| 2026-03-16 | 1.89 | 1.90 | 1.84 | 1.89 | -1.20% | 2.09 | 11.32% |
| 2026-03-13 | 1.96 | 1.97 | 1.91 | 1.91 | -3.73% | 2.13 | 11.29% |
| 2026-03-12 | 2.02 | 2.06 | 1.96 | 1.99 | -2.79% | 3.41 | 17.08% |
| 2026-03-11 | 2.04 | 2.08 | 2.03 | 2.04 | +0.54% | 3.13 | 16.50% |
| 2026-03-10 | 1.98 | 2.03 | 1.98 | 2.03 | +2.99% | 2.71 | 15.70% |
| 2026-03-09 | 1.94 | 1.98 | 1.90 | 1.97 | -1.05% | 2.41 | 14.55% |
| 2026-03-06 | 1.95 | 2.02 | 1.95 | 1.99 | +1.42% | 2.55 | 16.03% |
| 2026-03-05 | 1.98 | 1.99 | 1.94 | 1.97 | +1.76% | 1.97 | 12.63% |
| 2026-03-04 | 1.85 | 1.96 | 1.85 | 1.93 | +1.69% | 2.40 | 15.64% |
| 2026-03-03 | 1.99 | 2.00 | 1.90 | 1.90 | -4.76% | 2.68 | 16.51% |
| 2026-03-02 | 1.95 | 2.00 | 1.95 | 1.99 | +1.22% | 1.64 | 10.09% |
| 2026-02-27 | 1.91 | 1.97 | 1.91 | 1.97 | +1.91% | 1.21 | 7.70% |
| 2026-02-26 | 1.90 | 1.95 | 1.90 | 1.93 | +2.11% | 1.50 | 9.85% |
| 2026-02-25 | 1.84 | 1.90 | 1.84 | 1.89 | +2.44% | 1.08 | 7.33% |
| 2026-02-24 | 1.83 | 1.85 | 1.82 | 1.85 | +2.44% | 1.68 | 11.86% |