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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.92 | 0.94 | 0.91 | 0.93 | +1.53% | 0.04 | 2.18% |
| 2026-03-23 | 0.94 | 0.95 | 0.90 | 0.91 | -5.29% | 0.06 | 3.64% |
| 2026-03-20 | 0.99 | 1.00 | 0.96 | 0.96 | -2.82% | 0.05 | 2.81% |
| 2026-03-19 | 0.99 | 1.00 | 0.99 | 0.99 | -2.07% | 0.07 | 3.84% |
| 2026-03-18 | 1.00 | 1.01 | 1.00 | 1.01 | +1.50% | 0.03 | 1.63% |
| 2026-03-17 | 1.02 | 1.03 | 1.00 | 1.00 | -2.44% | 0.09 | 4.74% |
| 2026-03-16 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.05 | 2.66% |
| 2026-03-13 | 1.04 | 1.04 | 1.02 | 1.02 | -1.73% | 0.06 | 2.94% |
| 2026-03-12 | 1.05 | 1.05 | 1.03 | 1.04 | -0.86% | 0.04 | 2.23% |
| 2026-03-11 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.05 | 2.34% |
| 2026-03-10 | 1.05 | 1.07 | 1.05 | 1.06 | +1.24% | 0.06 | 2.77% |
| 2026-03-09 | 1.02 | 1.05 | 1.01 | 1.05 | +0.19% | 0.07 | 3.70% |
| 2026-03-06 | 1.04 | 1.05 | 1.03 | 1.04 | +0.38% | 0.05 | 2.27% |
| 2026-03-05 | 1.03 | 1.05 | 1.03 | 1.04 | +1.96% | 0.13 | 6.61% |
| 2026-03-04 | 1.01 | 1.03 | 1.00 | 1.02 | +0.10% | 0.07 | 3.35% |
| 2026-03-03 | 1.08 | 1.08 | 1.02 | 1.02 | -5.91% | 0.13 | 6.64% |
| 2026-03-02 | 1.09 | 1.10 | 1.07 | 1.08 | -1.55% | 0.14 | 6.81% |
| 2026-02-27 | 1.09 | 1.10 | 1.08 | 1.10 | +0.46% | 0.06 | 2.68% |
| 2026-02-26 | 1.09 | 1.10 | 1.08 | 1.09 | +0.64% | 0.07 | 3.08% |
| 2026-02-25 | 1.09 | 1.09 | 1.08 | 1.09 | +0.18% | 0.11 | 4.97% |