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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.10 | 1.11 | 1.07 | 1.09 | -1.27% | 0.11 | 5.00% |
| 2026-02-13 | 1.10 | 1.12 | 1.10 | 1.10 | -1.43% | 0.12 | 5.45% |
| 2026-02-12 | 1.09 | 1.12 | 1.08 | 1.12 | +2.67% | 0.12 | 5.35% |
| 2026-02-11 | 1.09 | 1.10 | 1.09 | 1.09 | -0.46% | 0.03 | 1.48% |
| 2026-02-10 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 0.08 | 3.86% |
| 2026-02-09 | 1.07 | 1.09 | 1.07 | 1.08 | +2.46% | 0.07 | 3.22% |
| 2026-02-06 | 1.06 | 1.07 | 1.05 | 1.06 | -0.75% | 0.07 | 3.11% |
| 2026-02-05 | 1.07 | 1.08 | 1.06 | 1.07 | -1.57% | 0.08 | 3.90% |
| 2026-02-04 | 1.08 | 1.10 | 1.07 | 1.08 | -1.36% | 0.07 | 3.26% |
| 2026-02-03 | 1.06 | 1.10 | 1.06 | 1.10 | +3.19% | 0.22 | 9.95% |
| 2026-02-02 | 1.10 | 1.10 | 1.06 | 1.06 | -3.62% | 0.11 | 5.05% |
| 2026-01-30 | 1.12 | 1.12 | 1.09 | 1.10 | -1.78% | 0.17 | 7.65% |
| 2026-01-29 | 1.14 | 1.16 | 1.12 | 1.12 | -1.32% | 0.17 | 7.23% |
| 2026-01-28 | 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | 0.12 | 4.78% |
| 2026-01-27 | 1.14 | 1.15 | 1.12 | 1.15 | +1.14% | 0.13 | 5.21% |
| 2026-01-26 | 1.17 | 1.17 | 1.13 | 1.14 | -1.81% | 0.29 | 12.24% |
| 2026-01-23 | 1.13 | 1.16 | 1.13 | 1.16 | +2.21% | 0.17 | 7.17% |
| 2026-01-22 | 1.14 | 1.14 | 1.13 | 1.13 | +0.44% | 0.10 | 3.98% |
| 2026-01-21 | 1.11 | 1.14 | 1.10 | 1.13 | +1.17% | 0.23 | 9.12% |
| 2026-01-20 | 1.14 | 1.15 | 1.11 | 1.11 | -2.11% | 0.23 | 9.18% |