天弘国证生物医药ETF sz.159859
0.36
-1.91%
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 | 0.36 | 0.36 | 0.35 | 0.35 | -4.92% | 2.20 | 5.86% |
| 2026-03-20 | 0.37 | 0.38 | 0.36 | 0.37 | -1.35% | 0.94 | 2.40% |
| 2026-03-19 | 0.38 | 0.38 | 0.37 | 0.37 | -1.85% | 1.17 | 2.98% |
| 2026-03-18 | 0.38 | 0.38 | 0.37 | 0.38 | +0.53% | 0.84 | 2.13% |
| 2026-03-17 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00% | 1.31 | 3.29% |
| 2026-03-16 | 0.37 | 0.38 | 0.37 | 0.38 | +0.53% | 1.02 | 2.61% |
| 2026-03-13 | 0.38 | 0.38 | 0.37 | 0.37 | -0.53% | 1.00 | 2.57% |
| 2026-03-12 | 0.38 | 0.38 | 0.37 | 0.38 | -0.79% | 0.86 | 2.24% |
| 2026-03-11 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | 0.87 | 2.24% |
| 2026-03-10 | 0.37 | 0.38 | 0.37 | 0.38 | +2.14% | 1.12 | 2.89% |
| 2026-03-09 | 0.37 | 0.37 | 0.37 | 0.37 | -0.80% | 1.19 | 3.16% |
| 2026-03-06 | 0.37 | 0.38 | 0.36 | 0.38 | +2.73% | 1.09 | 2.86% |
| 2026-03-05 | 0.37 | 0.37 | 0.36 | 0.37 | +0.55% | 0.73 | 1.95% |
| 2026-03-04 | 0.36 | 0.37 | 0.36 | 0.36 | -1.09% | 1.25 | 3.40% |
| 2026-03-03 | 0.38 | 0.38 | 0.37 | 0.37 | -2.90% | 1.41 | 3.79% |
| 2026-03-02 | 0.39 | 0.39 | 0.38 | 0.38 | -2.57% | 1.76 | 4.71% |
| 2026-02-27 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | 0.63 | 1.67% |
| 2026-02-26 | 0.39 | 0.40 | 0.39 | 0.39 | -1.01% | 0.94 | 2.48% |
| 2026-02-25 | 0.39 | 0.40 | 0.39 | 0.40 | +1.54% | 0.84 | 2.23% |
| 2026-02-24 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.85 | 2.29% |