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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.53 | 2.54 | 2.47 | 2.50 | -1.54% | 0.27 | 7.84% |
| 2026-04-20 | 2.50 | 2.55 | 2.48 | 2.54 | +0.91% | 0.28 | 7.99% |
| 2026-04-17 | 2.51 | 2.54 | 2.48 | 2.51 | +0.04% | 0.33 | 9.27% |
| 2026-04-16 | 2.48 | 2.52 | 2.47 | 2.51 | +1.33% | 0.29 | 8.14% |
| 2026-04-15 | 2.53 | 2.55 | 2.47 | 2.48 | -1.16% | 0.44 | 11.92% |
| 2026-04-14 | 2.46 | 2.52 | 2.46 | 2.51 | +3.00% | 0.53 | 14.38% |
| 2026-04-13 | 2.43 | 2.48 | 2.42 | 2.44 | -0.65% | 0.33 | 8.82% |
| 2026-04-10 | 2.46 | 2.50 | 2.45 | 2.45 | +0.78% | 0.47 | 12.52% |
| 2026-04-09 | 2.37 | 2.47 | 2.36 | 2.43 | +1.12% | 0.61 | 16.51% |
| 2026-04-08 | 2.32 | 2.41 | 2.31 | 2.41 | +7.36% | 0.65 | 17.65% |
| 2026-04-07 | 2.23 | 2.26 | 2.23 | 2.24 | +0.81% | 0.24 | 6.95% |
| 2026-04-03 | 2.23 | 2.25 | 2.21 | 2.22 | -0.22% | 0.20 | 5.90% |
| 2026-04-02 | 2.31 | 2.31 | 2.21 | 2.23 | -3.59% | 0.34 | 10.46% |
| 2026-04-01 | 2.33 | 2.33 | 2.30 | 2.31 | +1.99% | 0.22 | 6.44% |
| 2026-03-31 | 2.33 | 2.34 | 2.26 | 2.27 | -3.25% | 0.28 | 8.34% |
| 2026-03-30 | 2.25 | 2.35 | 2.25 | 2.34 | +2.00% | 0.21 | 6.23% |
| 2026-03-27 | 2.21 | 2.31 | 2.21 | 2.30 | +1.68% | 0.21 | 6.08% |
| 2026-03-26 | 2.30 | 2.30 | 2.25 | 2.26 | -2.08% | 0.19 | 5.59% |
| 2026-03-25 | 2.26 | 2.33 | 2.26 | 2.31 | +2.90% | 0.30 | 8.37% |
| 2026-03-24 | 2.22 | 2.25 | 2.19 | 2.24 | +1.86% | 0.25 | 7.25% |