天弘中证新材料主题ETF sz.159703
1.01
+2.32%
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 | 0.92 | 0.93 | 0.91 | 0.93 | +0.76% | 0.04 | 6.73% |
| 2026-04-20 | 0.93 | 0.93 | 0.91 | 0.92 | -0.43% | 0.02 | 3.55% |
| 2026-04-17 | 0.92 | 0.93 | 0.92 | 0.93 | +0.22% | 0.05 | 8.88% |
| 2026-04-16 | 0.91 | 0.92 | 0.91 | 0.92 | +1.65% | 0.02 | 4.12% |
| 2026-04-15 | 0.92 | 0.93 | 0.91 | 0.91 | -1.52% | 0.04 | 6.59% |
| 2026-04-14 | 0.91 | 0.92 | 0.91 | 0.92 | +1.43% | 0.04 | 6.56% |
| 2026-04-13 | 0.89 | 0.91 | 0.89 | 0.91 | +1.68% | 0.03 | 4.05% |
| 2026-04-10 | 0.87 | 0.90 | 0.87 | 0.89 | +2.76% | 0.02 | 3.21% |
| 2026-04-09 | 0.87 | 0.88 | 0.86 | 0.87 | -0.34% | 0.01 | 1.87% |
| 2026-04-08 | 0.85 | 0.87 | 0.85 | 0.87 | +3.68% | 0.01 | 2.14% |
| 2026-04-07 | 0.83 | 0.85 | 0.83 | 0.84 | +1.20% | 0.01 | 2.01% |
| 2026-04-03 | 0.84 | 0.84 | 0.83 | 0.83 | -0.83% | 0.02 | 2.98% |
| 2026-04-02 | 0.86 | 0.86 | 0.83 | 0.84 | -2.10% | 0.03 | 4.39% |
| 2026-04-01 | 0.85 | 0.86 | 0.85 | 0.86 | +1.42% | 0.02 | 3.77% |
| 2026-03-31 | 0.87 | 0.87 | 0.84 | 0.84 | -2.76% | 0.04 | 6.70% |
| 2026-03-30 | 0.86 | 0.87 | 0.85 | 0.87 | -0.11% | 0.01 | 1.54% |
| 2026-03-27 | 0.85 | 0.87 | 0.84 | 0.87 | +2.23% | 0.05 | 9.02% |
| 2026-03-26 | 0.87 | 0.87 | 0.85 | 0.85 | -1.28% | 0.02 | 2.57% |
| 2026-03-25 | 0.85 | 0.86 | 0.85 | 0.86 | +2.38% | 0.01 | 2.43% |
| 2026-03-24 | 0.84 | 0.85 | 0.82 | 0.84 | +0.84% | 0.01 | 1.88% |