银华中证影视主题ETF sz.159855
0.86
+0.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.16 | 1.12 | 1.14 | +0.89% | 2.42 | 29.10% |
| 2026-02-12 | 1.14 | 1.17 | 1.12 | 1.13 | -3.50% | 2.78 | 31.54% |
| 2026-02-11 | 1.21 | 1.22 | 1.15 | 1.17 | -5.94% | 6.70 | 75.44% |
| 2026-02-10 | 1.15 | 1.25 | 1.13 | 1.25 | +9.98% | 7.66 | 260.42% |
| 2026-02-09 | 1.08 | 1.13 | 1.08 | 1.13 | +6.89% | 1.39 | 62.43% |
| 2026-02-06 | 1.05 | 1.07 | 1.02 | 1.06 | +0.19% | 0.79 | 35.99% |
| 2026-02-05 | 1.04 | 1.07 | 1.03 | 1.06 | +1.63% | 0.61 | 31.02% |
| 2026-02-04 | 1.07 | 1.07 | 1.03 | 1.04 | -2.80% | 0.42 | 21.99% |
| 2026-02-03 | 1.03 | 1.07 | 1.03 | 1.07 | +3.28% | 0.51 | 26.11% |
| 2026-02-02 | 1.05 | 1.08 | 1.03 | 1.04 | -2.08% | 0.71 | 40.28% |
| 2026-01-30 | 1.05 | 1.07 | 1.04 | 1.06 | +0.19% | 0.71 | 54.92% |
| 2026-01-29 | 1.02 | 1.07 | 1.00 | 1.06 | +3.23% | 0.45 | 39.56% |
| 2026-01-28 | 1.02 | 1.04 | 1.02 | 1.02 | -0.87% | 0.12 | 10.65% |
| 2026-01-27 | 1.02 | 1.04 | 1.01 | 1.03 | +0.10% | 0.15 | 13.83% |
| 2026-01-26 | 1.06 | 1.06 | 1.02 | 1.03 | -2.46% | 0.22 | 20.12% |
| 2026-01-23 | 1.03 | 1.06 | 1.03 | 1.06 | +2.92% | 0.22 | 20.05% |
| 2026-01-22 | 1.03 | 1.03 | 1.02 | 1.03 | +0.69% | 0.21 | 22.03% |
| 2026-01-21 | 1.01 | 1.03 | 1.01 | 1.02 | -0.10% | 0.09 | 9.72% |
| 2026-01-20 | 1.03 | 1.04 | 1.01 | 1.02 | -0.58% | 0.15 | 15.72% |
| 2026-01-19 | 1.03 | 1.04 | 1.02 | 1.03 | -1.16% | 0.17 | 17.61% |