富国中证细分机械设备产业主题ETF sz.159886
1.11
+0.73%
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 | 1.11 | 1.11 | 1.10 | 1.10 | -1.96% | 0.03 | 4.29% |
| 2026-02-12 | 1.10 | 1.12 | 1.10 | 1.12 | +2.10% | 0.05 | 5.87% |
| 2026-02-11 | 1.10 | 1.11 | 1.09 | 1.10 | -0.36% | 0.02 | 2.78% |
| 2026-02-10 | 1.09 | 1.10 | 1.09 | 1.10 | +0.36% | 0.02 | 2.83% |
| 2026-02-09 | 1.07 | 1.10 | 1.07 | 1.10 | +2.43% | 0.04 | 4.97% |
| 2026-02-06 | 1.06 | 1.08 | 1.05 | 1.07 | 0.00% | 0.03 | 4.64% |
| 2026-02-05 | 1.09 | 1.09 | 1.06 | 1.07 | -2.64% | 0.04 | 6.01% |
| 2026-02-04 | 1.08 | 1.10 | 1.06 | 1.10 | +2.33% | 0.06 | 7.79% |
| 2026-02-03 | 1.04 | 1.08 | 1.04 | 1.07 | +3.76% | 0.06 | 9.10% |
| 2026-02-02 | 1.05 | 1.06 | 1.03 | 1.04 | -1.15% | 0.10 | 13.40% |
| 2026-01-30 | 1.05 | 1.06 | 1.03 | 1.05 | -0.66% | 0.04 | 5.81% |
| 2026-01-29 | 1.07 | 1.07 | 1.05 | 1.05 | -0.85% | 0.04 | 5.38% |
| 2026-01-28 | 1.07 | 1.08 | 1.06 | 1.06 | -0.93% | 0.04 | 5.96% |
| 2026-01-27 | 1.08 | 1.11 | 1.06 | 1.07 | -1.10% | 0.06 | 7.40% |
| 2026-01-26 | 1.10 | 1.11 | 1.08 | 1.09 | -0.82% | 0.06 | 8.38% |
| 2026-01-23 | 1.08 | 1.10 | 1.07 | 1.09 | +2.05% | 0.07 | 9.62% |
| 2026-01-22 | 1.07 | 1.09 | 1.06 | 1.07 | +0.19% | 0.04 | 6.27% |
| 2026-01-21 | 1.07 | 1.08 | 1.06 | 1.07 | -0.09% | 0.04 | 5.28% |
| 2026-01-20 | 1.09 | 1.10 | 1.06 | 1.07 | -1.56% | 0.04 | 6.23% |
| 2026-01-19 | 1.06 | 1.09 | 1.05 | 1.09 | +2.06% | 0.04 | 6.11% |