sz.159763 - 建信中证新材料主题ETF

0.82 +2.64%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-03-23	0.69	0.69	0.67	0.67	-3.60%	0.05	6.36%
2026-03-20	0.70	0.71	0.69	0.69	+0.58%	0.04	5.88%
2026-03-19	0.71	0.71	0.69	0.69	-2.81%	0.08	10.96%
2026-03-18	0.71	0.71	0.70	0.71	0.00%	0.04	5.22%
2026-03-17	0.73	0.73	0.71	0.71	-1.80%	0.05	7.21%
2026-03-16	0.74	0.74	0.72	0.72	-1.63%	0.05	7.04%
2026-03-13	0.74	0.75	0.73	0.74	-0.54%	0.05	6.62%
2026-03-12	0.74	0.74	0.73	0.74	+0.27%	0.06	7.46%
2026-03-11	0.73	0.74	0.73	0.74	+1.51%	0.09	11.70%
2026-03-10	0.72	0.73	0.72	0.73	+1.54%	0.02	3.26%
2026-03-09	0.72	0.72	0.70	0.72	-0.83%	0.03	4.53%
2026-03-06	0.72	0.72	0.71	0.72	+0.14%	0.05	6.17%
2026-03-05	0.72	0.72	0.72	0.72	+1.69%	0.02	2.09%
2026-03-04	0.72	0.72	0.71	0.71	-1.25%	0.03	4.02%
2026-03-03	0.75	0.75	0.72	0.72	-3.75%	0.05	6.72%
2026-03-02	0.75	0.75	0.74	0.75	-0.40%	0.03	4.38%
2026-02-27	0.75	0.75	0.74	0.75	0.00%	0.06	7.42%
2026-02-26	0.75	0.75	0.74	0.75	-0.53%	0.06	7.16%
2026-02-25	0.74	0.76	0.74	0.75	+2.17%	0.03	3.71%
2026-02-24	0.73	0.74	0.73	0.74	+2.36%	0.04	5.58%