万家中证半导体材料设备主题ETF sz.159327
3.06
+1.06%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.93 | 1.96 | 1.87 | 1.90 | -4.04% | 0.52 | 5.36% |
| 2026-03-20 | 2.02 | 2.03 | 1.98 | 1.98 | -0.85% | 0.38 | 3.75% |
| 2026-03-19 | 2.00 | 2.02 | 1.98 | 2.00 | -2.01% | 0.46 | 4.58% |
| 2026-03-18 | 2.00 | 2.04 | 2.00 | 2.04 | +2.36% | 0.43 | 4.21% |
| 2026-03-17 | 2.05 | 2.06 | 1.99 | 1.99 | -2.88% | 0.36 | 3.53% |
| 2026-03-16 | 2.01 | 2.06 | 1.97 | 2.05 | +1.29% | 0.60 | 5.92% |
| 2026-03-13 | 2.03 | 2.06 | 2.01 | 2.02 | -0.98% | 0.31 | 3.06% |
| 2026-03-12 | 2.08 | 2.09 | 2.02 | 2.04 | -1.64% | 0.38 | 3.76% |
| 2026-03-11 | 2.10 | 2.11 | 2.06 | 2.08 | -1.14% | 0.39 | 3.80% |
| 2026-03-10 | 2.09 | 2.12 | 2.07 | 2.10 | +2.44% | 0.49 | 4.68% |
| 2026-03-09 | 2.03 | 2.06 | 1.99 | 2.05 | -2.75% | 0.69 | 6.99% |
| 2026-03-06 | 2.11 | 2.15 | 2.10 | 2.11 | -1.22% | 0.38 | 3.77% |
| 2026-03-05 | 2.15 | 2.18 | 2.11 | 2.13 | +1.76% | 0.55 | 5.35% |
| 2026-03-04 | 2.05 | 2.14 | 2.05 | 2.10 | -0.52% | 0.82 | 7.86% |
| 2026-03-03 | 2.22 | 2.26 | 2.10 | 2.11 | -5.30% | 0.73 | 6.91% |
| 2026-03-02 | 2.21 | 2.28 | 2.21 | 2.23 | -1.89% | 0.64 | 5.93% |
| 2026-02-27 | 2.28 | 2.28 | 2.25 | 2.27 | -2.11% | 0.62 | 5.71% |
| 2026-02-26 | 2.29 | 2.34 | 2.24 | 2.32 | +1.09% | 0.83 | 7.38% |
| 2026-02-25 | 2.20 | 2.31 | 2.17 | 2.29 | +4.42% | 0.88 | 7.63% |
| 2026-02-24 | 2.21 | 2.21 | 2.14 | 2.20 | +0.41% | 0.56 | 5.04% |