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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.80 | 1.82 | 1.79 | 1.80 | -1.04% | 0.62 | 4.53% |
| 2026-02-12 | 1.78 | 1.83 | 1.78 | 1.82 | +2.07% | 0.81 | 5.88% |
| 2026-02-11 | 1.77 | 1.79 | 1.76 | 1.79 | +1.02% | 0.65 | 4.92% |
| 2026-02-10 | 1.75 | 1.77 | 1.75 | 1.77 | +0.80% | 1.18 | 9.36% |
| 2026-02-09 | 1.73 | 1.76 | 1.73 | 1.75 | +2.45% | 1.20 | 9.51% |
| 2026-02-06 | 1.67 | 1.73 | 1.67 | 1.71 | +0.82% | 0.83 | 6.57% |
| 2026-02-05 | 1.71 | 1.74 | 1.69 | 1.70 | -2.47% | 0.47 | 3.76% |
| 2026-02-04 | 1.75 | 1.75 | 1.71 | 1.74 | -0.46% | 0.87 | 6.69% |
| 2026-02-03 | 1.69 | 1.75 | 1.69 | 1.75 | +3.98% | 0.90 | 6.96% |
| 2026-02-02 | 1.69 | 1.74 | 1.68 | 1.68 | -2.55% | 1.03 | 8.12% |
| 2026-01-30 | 1.72 | 1.75 | 1.67 | 1.73 | -0.63% | 1.47 | 11.04% |
| 2026-01-29 | 1.79 | 1.79 | 1.74 | 1.74 | -3.23% | 0.88 | 6.39% |
| 2026-01-28 | 1.80 | 1.81 | 1.77 | 1.79 | -1.54% | 1.25 | 9.34% |
| 2026-01-27 | 1.78 | 1.83 | 1.77 | 1.82 | +1.50% | 1.39 | 10.13% |
| 2026-01-26 | 1.82 | 1.83 | 1.79 | 1.80 | -1.32% | 0.76 | 5.55% |
| 2026-01-23 | 1.80 | 1.82 | 1.78 | 1.82 | +1.56% | 1.04 | 7.92% |
| 2026-01-22 | 1.79 | 1.81 | 1.78 | 1.79 | +0.22% | 1.39 | 11.37% |
| 2026-01-21 | 1.71 | 1.79 | 1.71 | 1.79 | +3.41% | 0.95 | 8.06% |
| 2026-01-20 | 1.78 | 1.79 | 1.72 | 1.73 | -2.65% | 0.99 | 8.60% |
| 2026-01-19 | 1.75 | 1.78 | 1.74 | 1.78 | +1.20% | 1.06 | 9.57% |