博时创业板ETF sz.159908
3.67
+2.49%
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 | 3.06 | 3.10 | 2.98 | 3.00 | -3.28% | 0.71 | 5.72% |
| 2026-03-20 | 3.07 | 3.18 | 3.07 | 3.11 | +1.07% | 0.87 | 6.81% |
| 2026-03-19 | 3.08 | 3.12 | 3.06 | 3.07 | -1.00% | 0.21 | 1.65% |
| 2026-03-18 | 3.06 | 3.11 | 3.04 | 3.10 | +1.87% | 0.19 | 1.52% |
| 2026-03-17 | 3.12 | 3.14 | 3.04 | 3.05 | -2.09% | 0.11 | 0.89% |
| 2026-03-16 | 3.07 | 3.12 | 3.04 | 3.11 | +1.40% | 0.22 | 1.77% |
| 2026-03-13 | 3.07 | 3.10 | 3.06 | 3.07 | -0.20% | 0.16 | 1.29% |
| 2026-03-12 | 3.10 | 3.11 | 3.05 | 3.08 | -0.93% | 0.14 | 1.10% |
| 2026-03-11 | 3.07 | 3.14 | 3.06 | 3.10 | +1.21% | 0.20 | 1.58% |
| 2026-03-10 | 3.02 | 3.07 | 3.02 | 3.07 | +2.95% | 0.23 | 1.82% |
| 2026-03-09 | 2.97 | 2.99 | 2.89 | 2.98 | -0.67% | 0.15 | 1.20% |
| 2026-03-06 | 2.97 | 3.02 | 2.95 | 3.00 | +0.40% | 0.17 | 1.34% |
| 2026-03-05 | 2.98 | 3.03 | 2.97 | 2.99 | +1.36% | 0.26 | 2.07% |
| 2026-03-04 | 2.96 | 2.99 | 2.92 | 2.95 | -1.21% | 0.28 | 2.29% |
| 2026-03-03 | 3.07 | 3.09 | 2.98 | 2.98 | -2.29% | 0.35 | 2.77% |
| 2026-03-02 | 3.04 | 3.08 | 3.02 | 3.05 | -0.62% | 0.42 | 3.27% |
| 2026-02-27 | 3.07 | 3.09 | 3.06 | 3.07 | -1.00% | 0.12 | 0.91% |
| 2026-02-26 | 3.09 | 3.11 | 3.07 | 3.10 | -0.35% | 0.16 | 1.24% |
| 2026-02-25 | 3.07 | 3.12 | 3.06 | 3.12 | +1.53% | 0.12 | 0.93% |
| 2026-02-24 | 3.10 | 3.10 | 3.06 | 3.07 | +0.82% | 0.11 | 0.87% |