博时创业板综合ETF sz.159287
1.31
+1.24%
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 | 1.08 | 1.09 | 1.05 | 1.09 | +1.78% | 0.13 | 4.67% |
| 2026-03-23 | 1.09 | 1.11 | 1.06 | 1.07 | -4.30% | 0.13 | 4.58% |
| 2026-03-20 | 1.13 | 1.15 | 1.11 | 1.12 | -0.98% | 0.17 | 5.85% |
| 2026-03-19 | 1.12 | 1.14 | 1.12 | 1.13 | -2.09% | 0.18 | 6.04% |
| 2026-03-18 | 1.16 | 1.25 | 1.13 | 1.15 | -16.84% | 0.23 | 8.12% |
| 2026-03-17 | 1.15 | 1.38 | 1.12 | 1.38 | +20.03% | 0.06 | 2.23% |
| 2026-03-16 | 1.15 | 1.15 | 1.14 | 1.15 | +0.87% | 0.03 | 1.09% |
| 2026-03-13 | 1.15 | 1.16 | 1.14 | 1.14 | -0.69% | 0.05 | 1.59% |
| 2026-03-12 | 1.17 | 1.17 | 1.14 | 1.15 | -1.03% | 0.14 | 4.62% |
| 2026-03-11 | 1.16 | 1.17 | 1.16 | 1.16 | +0.52% | 0.05 | 1.75% |
| 2026-03-10 | 1.14 | 1.16 | 1.14 | 1.16 | +2.48% | 0.07 | 2.42% |
| 2026-03-09 | 1.13 | 1.13 | 1.09 | 1.13 | -0.27% | 0.05 | 1.80% |
| 2026-03-06 | 1.12 | 1.14 | 1.11 | 1.13 | +0.89% | 0.01 | 0.32% |
| 2026-03-05 | 1.12 | 1.13 | 1.12 | 1.12 | +1.54% | 0.09 | 2.83% |
| 2026-03-04 | 1.12 | 1.12 | 1.10 | 1.10 | -2.90% | 0.05 | 1.71% |
| 2026-03-03 | 1.15 | 1.17 | 1.11 | 1.14 | -1.22% | 0.13 | 4.35% |
| 2026-03-02 | 1.16 | 1.17 | 1.15 | 1.15 | -1.45% | 0.05 | 1.60% |
| 2026-02-27 | 1.16 | 1.17 | 1.16 | 1.17 | -0.26% | 0.10 | 3.23% |
| 2026-02-26 | 1.17 | 1.17 | 1.16 | 1.17 | +0.43% | 0.12 | 3.69% |
| 2026-02-25 | 1.16 | 1.17 | 1.16 | 1.17 | +1.21% | 0.04 | 1.08% |