建信中证新材料主题ETF sz.159763
0.82
+2.64%
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 | 0.74 | 0.75 | 0.73 | 0.74 | +0.68% | 0.04 | 4.98% |
| 2026-04-20 | 0.74 | 0.74 | 0.73 | 0.74 | -0.54% | 0.03 | 4.19% |
| 2026-04-17 | 0.74 | 0.74 | 0.74 | 0.74 | +0.40% | 0.02 | 2.95% |
| 2026-04-16 | 0.73 | 0.74 | 0.73 | 0.74 | +1.51% | 0.06 | 8.36% |
| 2026-04-15 | 0.75 | 0.75 | 0.73 | 0.73 | -1.35% | 0.07 | 8.57% |
| 2026-04-14 | 0.73 | 0.74 | 0.73 | 0.74 | +1.09% | 0.07 | 8.73% |
| 2026-04-13 | 0.72 | 0.73 | 0.72 | 0.73 | +1.81% | 0.04 | 5.68% |
| 2026-04-10 | 0.70 | 0.72 | 0.70 | 0.72 | +2.71% | 0.10 | 13.24% |
| 2026-04-09 | 0.69 | 0.70 | 0.68 | 0.70 | -0.14% | 0.02 | 3.12% |
| 2026-04-08 | 0.68 | 0.70 | 0.68 | 0.70 | +3.55% | 0.02 | 2.74% |
| 2026-04-07 | 0.67 | 0.68 | 0.67 | 0.68 | +1.50% | 0.03 | 3.58% |
| 2026-04-03 | 0.67 | 0.68 | 0.67 | 0.67 | -1.19% | 0.06 | 8.93% |
| 2026-04-02 | 0.68 | 0.69 | 0.67 | 0.68 | -2.03% | 0.05 | 7.22% |
| 2026-04-01 | 0.68 | 0.69 | 0.68 | 0.69 | +1.62% | 0.04 | 5.86% |
| 2026-03-31 | 0.70 | 0.70 | 0.68 | 0.68 | -3.00% | 0.04 | 5.81% |
| 2026-03-30 | 0.70 | 0.70 | 0.68 | 0.70 | +0.29% | 0.08 | 11.35% |
| 2026-03-27 | 0.68 | 0.70 | 0.68 | 0.70 | +1.75% | 0.03 | 3.46% |
| 2026-03-26 | 0.69 | 0.70 | 0.68 | 0.69 | -0.72% | 0.05 | 6.20% |
| 2026-03-25 | 0.68 | 0.69 | 0.68 | 0.69 | +1.92% | 0.03 | 3.84% |
| 2026-03-24 | 0.68 | 0.68 | 0.66 | 0.68 | +1.04% | 0.05 | 7.33% |