博时中证半导体产业ETF sz.159582
3.58
-0.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.51 | 3.58 | 3.43 | 3.58 | -0.50% | 1.55 | 31.00% |
| 2026-05-21 | 3.76 | 3.87 | 3.51 | 3.60 | -2.47% | 2.02 | 42.66% |
| 2026-05-20 | 3.43 | 3.70 | 3.43 | 3.69 | +5.70% | 1.25 | 27.77% |
| 2026-05-19 | 3.26 | 3.49 | 3.22 | 3.49 | +5.37% | 0.92 | 21.96% |
| 2026-05-18 | 3.29 | 3.41 | 3.27 | 3.31 | +0.97% | 0.86 | 20.54% |
| 2026-05-15 | 3.19 | 3.45 | 3.08 | 3.28 | +2.85% | 1.14 | 27.76% |
| 2026-05-14 | 3.33 | 3.33 | 3.16 | 3.19 | -3.07% | 0.91 | 23.02% |
| 2026-05-13 | 3.10 | 3.30 | 3.08 | 3.29 | +3.36% | 0.86 | 22.30% |
| 2026-05-12 | 3.12 | 3.21 | 3.06 | 3.19 | +2.15% | 0.80 | 21.06% |
| 2026-05-11 | 2.99 | 3.15 | 2.98 | 3.12 | +6.16% | 0.78 | 20.41% |
| 2026-05-08 | 2.97 | 3.00 | 2.91 | 2.94 | -2.94% | 0.63 | 17.20% |
| 2026-05-07 | 2.98 | 3.04 | 2.94 | 3.03 | +1.85% | 0.51 | 13.44% |
| 2026-05-06 | 2.98 | 3.12 | 2.97 | 2.97 | +3.59% | 0.81 | 21.04% |
| 2026-04-30 | 2.75 | 2.89 | 2.73 | 2.87 | +4.71% | 0.76 | 20.18% |
| 2026-04-29 | 2.69 | 2.74 | 2.65 | 2.74 | -0.29% | 0.58 | 15.91% |
| 2026-04-28 | 2.73 | 2.83 | 2.70 | 2.75 | -0.15% | 0.87 | 24.35% |
| 2026-04-27 | 2.62 | 2.77 | 2.61 | 2.75 | +6.59% | 1.01 | 28.33% |
| 2026-04-24 | 2.54 | 2.62 | 2.53 | 2.58 | +1.53% | 0.44 | 12.76% |
| 2026-04-23 | 2.58 | 2.59 | 2.51 | 2.54 | -0.86% | 0.31 | 9.08% |
| 2026-04-22 | 2.49 | 2.56 | 2.48 | 2.56 | +2.64% | 0.37 | 10.52% |