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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.25 | 2.28 | 2.18 | 2.20 | -4.39% | 0.30 | 8.82% |
| 2026-03-20 | 2.32 | 2.35 | 2.30 | 2.30 | -0.56% | 0.20 | 5.70% |
| 2026-03-19 | 2.33 | 2.34 | 2.30 | 2.31 | -2.12% | 0.25 | 6.95% |
| 2026-03-18 | 2.32 | 2.37 | 2.32 | 2.36 | +1.85% | 0.25 | 6.92% |
| 2026-03-17 | 2.38 | 2.40 | 2.30 | 2.32 | -2.40% | 0.24 | 6.58% |
| 2026-03-16 | 2.34 | 2.38 | 2.29 | 2.38 | +0.76% | 0.33 | 9.49% |
| 2026-03-13 | 2.35 | 2.40 | 2.34 | 2.36 | -0.80% | 0.17 | 4.77% |
| 2026-03-12 | 2.40 | 2.43 | 2.35 | 2.38 | -1.37% | 0.18 | 4.94% |
| 2026-03-11 | 2.45 | 2.45 | 2.40 | 2.41 | -1.43% | 0.19 | 5.18% |
| 2026-03-10 | 2.44 | 2.46 | 2.41 | 2.45 | +2.47% | 0.28 | 7.59% |
| 2026-03-09 | 2.39 | 2.40 | 2.30 | 2.39 | -2.85% | 0.33 | 9.64% |
| 2026-03-06 | 2.46 | 2.50 | 2.45 | 2.46 | -0.97% | 0.22 | 6.19% |
| 2026-03-05 | 2.48 | 2.52 | 2.46 | 2.48 | +2.14% | 0.30 | 8.23% |
| 2026-03-04 | 2.41 | 2.48 | 2.41 | 2.43 | -0.65% | 0.23 | 6.49% |
| 2026-03-03 | 2.58 | 2.60 | 2.44 | 2.45 | -5.08% | 0.39 | 10.94% |
| 2026-03-02 | 2.57 | 2.63 | 2.55 | 2.58 | -1.64% | 0.23 | 6.18% |
| 2026-02-27 | 2.63 | 2.63 | 2.58 | 2.62 | -1.87% | 0.33 | 9.11% |
| 2026-02-26 | 2.63 | 2.69 | 2.58 | 2.67 | +1.60% | 0.36 | 9.78% |
| 2026-02-25 | 2.54 | 2.65 | 2.52 | 2.63 | +3.38% | 0.46 | 12.07% |
| 2026-02-24 | 2.55 | 2.57 | 2.49 | 2.54 | -0.08% | 0.27 | 7.38% |