景顺长城中证芯片产业ETF sz.159560
2.46
+2.03%
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 | 1.65 | 1.67 | 1.61 | 1.62 | -4.82% | 0.12 | 3.70% |
| 2026-03-20 | 1.74 | 1.74 | 1.70 | 1.70 | -1.90% | 0.08 | 2.30% |
| 2026-03-19 | 1.74 | 1.75 | 1.72 | 1.74 | -2.14% | 0.10 | 3.04% |
| 2026-03-18 | 1.75 | 1.77 | 1.74 | 1.77 | +2.31% | 0.09 | 2.50% |
| 2026-03-17 | 1.78 | 1.79 | 1.73 | 1.73 | -2.48% | 0.11 | 3.16% |
| 2026-03-16 | 1.74 | 1.78 | 1.70 | 1.78 | +1.83% | 0.09 | 2.71% |
| 2026-03-13 | 1.74 | 1.78 | 1.73 | 1.75 | -0.68% | 0.06 | 1.73% |
| 2026-03-12 | 1.77 | 1.80 | 1.74 | 1.76 | -1.07% | 0.07 | 2.01% |
| 2026-03-11 | 1.80 | 1.81 | 1.78 | 1.78 | -1.33% | 0.08 | 2.39% |
| 2026-03-10 | 1.78 | 1.84 | 1.78 | 1.80 | +2.27% | 0.15 | 4.20% |
| 2026-03-09 | 1.74 | 1.76 | 1.70 | 1.76 | -1.79% | 0.14 | 3.92% |
| 2026-03-06 | 1.78 | 1.81 | 1.78 | 1.79 | +0.28% | 0.11 | 2.89% |
| 2026-03-05 | 1.80 | 1.82 | 1.78 | 1.79 | +1.77% | 0.09 | 2.52% |
| 2026-03-04 | 1.74 | 1.79 | 1.74 | 1.76 | +0.11% | 0.07 | 2.01% |
| 2026-03-03 | 1.86 | 1.87 | 1.75 | 1.75 | -5.50% | 0.14 | 3.81% |
| 2026-03-02 | 1.87 | 1.89 | 1.85 | 1.86 | -1.80% | 0.07 | 1.96% |
| 2026-02-27 | 1.89 | 1.90 | 1.85 | 1.89 | -0.63% | 0.09 | 2.38% |
| 2026-02-26 | 1.88 | 1.92 | 1.85 | 1.90 | +1.39% | 0.10 | 2.48% |
| 2026-02-25 | 1.87 | 1.89 | 1.84 | 1.88 | +0.48% | 0.08 | 2.11% |
| 2026-02-24 | 1.89 | 1.89 | 1.84 | 1.87 | +0.27% | 0.07 | 1.79% |