博时金融科技ETF sh.516860
1.22
-0.65%
2026-05-22
上海证券交易所
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 | 1.25 | 1.26 | 1.21 | 1.22 | -3.93% | 0.67 | 4.55% |
| 2026-03-20 | 1.33 | 1.33 | 1.27 | 1.27 | -4.00% | 0.80 | 5.27% |
| 2026-03-19 | 1.33 | 1.34 | 1.32 | 1.32 | -1.27% | 0.42 | 2.70% |
| 2026-03-18 | 1.34 | 1.34 | 1.32 | 1.34 | +0.52% | 0.34 | 2.20% |
| 2026-03-17 | 1.35 | 1.37 | 1.33 | 1.33 | -1.04% | 0.59 | 3.76% |
| 2026-03-16 | 1.33 | 1.35 | 1.33 | 1.35 | +1.35% | 0.52 | 3.33% |
| 2026-03-13 | 1.37 | 1.37 | 1.33 | 1.33 | -3.13% | 0.77 | 4.94% |
| 2026-03-12 | 1.37 | 1.39 | 1.37 | 1.37 | 0.00% | 0.33 | 2.06% |
| 2026-03-11 | 1.38 | 1.39 | 1.37 | 1.37 | -0.36% | 0.39 | 2.40% |
| 2026-03-10 | 1.37 | 1.39 | 1.36 | 1.38 | +0.95% | 0.61 | 3.74% |
| 2026-03-09 | 1.34 | 1.37 | 1.33 | 1.36 | -0.66% | 0.69 | 4.36% |
| 2026-03-06 | 1.34 | 1.38 | 1.33 | 1.37 | +2.38% | 0.56 | 3.48% |
| 2026-03-05 | 1.35 | 1.35 | 1.33 | 1.34 | +1.21% | 0.54 | 3.39% |
| 2026-03-04 | 1.33 | 1.35 | 1.32 | 1.33 | -1.63% | 0.53 | 3.32% |
| 2026-03-03 | 1.40 | 1.41 | 1.35 | 1.35 | -3.58% | 1.06 | 6.55% |
| 2026-03-02 | 1.42 | 1.43 | 1.39 | 1.40 | -3.59% | 0.92 | 5.56% |
| 2026-02-27 | 1.43 | 1.45 | 1.42 | 1.45 | +1.54% | 0.58 | 3.35% |
| 2026-02-26 | 1.44 | 1.45 | 1.42 | 1.43 | -0.56% | 0.42 | 2.46% |
| 2026-02-25 | 1.42 | 1.44 | 1.41 | 1.44 | +1.70% | 0.66 | 3.81% |
| 2026-02-24 | 1.43 | 1.44 | 1.41 | 1.41 | -1.26% | 0.46 | 2.70% |