博时工业软件ETF sz.159108
1.17
+4.57%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.12 | 1.17 | 1.11 | 1.17 | +4.57% | 0.30 | 18.78% |
| 2026-05-22 | 1.06 | 1.11 | 1.06 | 1.11 | +3.62% | 0.11 | 6.84% |
| 2026-05-21 | 1.12 | 1.14 | 1.07 | 1.08 | -4.19% | 0.12 | 7.88% |
| 2026-05-20 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.15 | 9.70% |
| 2026-05-19 | 1.10 | 1.12 | 1.09 | 1.12 | +1.55% | 0.17 | 10.70% |
| 2026-05-18 | 1.07 | 1.10 | 1.06 | 1.10 | +2.52% | 0.13 | 8.48% |
| 2026-05-15 | 1.06 | 1.10 | 1.05 | 1.07 | +0.85% | 0.10 | 6.64% |
| 2026-05-14 | 1.09 | 1.11 | 1.06 | 1.06 | -2.56% | 0.19 | 12.02% |
| 2026-05-13 | 1.07 | 1.09 | 1.06 | 1.09 | +2.06% | 0.09 | 5.15% |
| 2026-05-12 | 1.08 | 1.08 | 1.07 | 1.07 | -1.20% | 0.07 | 4.15% |
| 2026-05-11 | 1.07 | 1.09 | 1.07 | 1.08 | +1.12% | 0.07 | 4.00% |
| 2026-05-08 | 1.07 | 1.08 | 1.06 | 1.07 | +0.47% | 0.11 | 6.52% |
| 2026-05-07 | 1.04 | 1.07 | 1.04 | 1.07 | +2.80% | 0.10 | 5.61% |
| 2026-05-06 | 1.01 | 1.05 | 1.01 | 1.04 | +2.37% | 0.09 | 5.58% |
| 2026-04-30 | 1.01 | 1.01 | 1.00 | 1.01 | +1.40% | 0.07 | 4.09% |
| 2026-04-29 | 0.99 | 1.00 | 0.97 | 1.00 | +1.63% | 0.06 | 3.81% |
| 2026-04-28 | 1.01 | 1.01 | 0.98 | 0.98 | -3.25% | 0.12 | 7.22% |
| 2026-04-27 | 1.00 | 1.02 | 0.99 | 1.02 | +1.80% | 0.09 | 5.08% |
| 2026-04-24 | 1.00 | 1.00 | 0.98 | 1.00 | -0.89% | 0.06 | 3.44% |
| 2026-04-23 | 1.02 | 1.02 | 1.00 | 1.01 | -1.27% | 0.05 | 3.04% |