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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.00 | 1.02 | 1.00 | 1.02 | +2.00% | 0.11 | 6.15% |
| 2026-04-21 | 1.01 | 1.01 | 0.99 | 1.00 | -1.38% | 0.07 | 4.24% |
| 2026-04-20 | 1.00 | 1.02 | 0.99 | 1.01 | +1.60% | 0.06 | 3.13% |
| 2026-04-17 | 0.99 | 1.00 | 0.98 | 1.00 | +0.50% | 0.28 | 14.47% |
| 2026-04-16 | 0.98 | 1.00 | 0.98 | 0.99 | +1.43% | 0.27 | 14.40% |
| 2026-04-15 | 0.99 | 1.00 | 0.98 | 0.98 | -1.11% | 0.04 | 2.31% |
| 2026-04-14 | 0.96 | 0.99 | 0.96 | 0.99 | +3.34% | 0.30 | 16.50% |
| 2026-04-13 | 0.95 | 0.96 | 0.95 | 0.96 | 0.00% | 0.03 | 1.63% |
| 2026-04-10 | 0.96 | 0.97 | 0.96 | 0.96 | +1.05% | 0.04 | 2.21% |
| 2026-04-09 | 0.95 | 0.96 | 0.94 | 0.95 | -1.66% | 0.06 | 3.42% |
| 2026-04-08 | 0.92 | 0.96 | 0.92 | 0.96 | +6.76% | 0.25 | 13.48% |
| 2026-04-07 | 0.91 | 0.91 | 0.90 | 0.90 | +0.22% | 0.03 | 1.93% |
| 2026-04-03 | 0.91 | 0.92 | 0.90 | 0.90 | -0.88% | 0.26 | 15.11% |
| 2026-04-02 | 0.94 | 0.94 | 0.91 | 0.91 | -3.30% | 0.12 | 6.83% |
| 2026-04-01 | 0.93 | 0.94 | 0.93 | 0.94 | +2.73% | 0.29 | 16.21% |
| 2026-03-31 | 0.92 | 0.94 | 0.92 | 0.92 | -1.61% | 0.03 | 1.54% |
| 2026-03-30 | 0.93 | 0.93 | 0.91 | 0.93 | -0.53% | 0.03 | 1.55% |
| 2026-03-27 | 0.92 | 0.94 | 0.91 | 0.94 | +1.19% | 0.02 | 1.25% |
| 2026-03-26 | 0.94 | 0.95 | 0.92 | 0.92 | -2.12% | 0.05 | 2.70% |
| 2026-03-25 | 0.93 | 0.95 | 0.93 | 0.94 | +1.83% | 0.04 | 2.05% |