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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.06 | 3.08 | 3.04 | 3.04 | -1.43% | 0.10 | 0.76% |
| 2026-02-12 | 3.05 | 3.09 | 3.05 | 3.09 | +1.21% | 0.11 | 0.84% |
| 2026-02-11 | 3.08 | 3.09 | 3.05 | 3.05 | -1.10% | 0.15 | 1.21% |
| 2026-02-10 | 3.09 | 3.11 | 3.08 | 3.08 | -0.26% | 0.09 | 0.68% |
| 2026-02-09 | 3.05 | 3.10 | 3.04 | 3.09 | +2.79% | 0.11 | 0.90% |
| 2026-02-06 | 3.01 | 3.05 | 2.98 | 3.01 | -0.95% | 0.14 | 1.16% |
| 2026-02-05 | 3.05 | 3.05 | 3.01 | 3.04 | -1.17% | 0.36 | 2.87% |
| 2026-02-04 | 3.07 | 3.08 | 3.02 | 3.07 | -0.26% | 0.54 | 4.41% |
| 2026-02-03 | 3.05 | 3.10 | 3.02 | 3.08 | +1.45% | 1.34 | 11.80% |
| 2026-02-02 | 3.09 | 3.14 | 3.03 | 3.04 | -2.32% | 0.17 | 1.45% |
| 2026-01-30 | 3.07 | 3.12 | 3.02 | 3.11 | +1.40% | 0.17 | 1.52% |
| 2026-01-29 | 3.09 | 3.12 | 3.06 | 3.07 | -0.62% | 0.24 | 2.13% |
| 2026-01-28 | 3.10 | 3.12 | 3.06 | 3.08 | -0.52% | 0.24 | 2.12% |
| 2026-01-27 | 3.08 | 3.13 | 3.04 | 3.10 | +0.52% | 0.21 | 1.87% |
| 2026-01-26 | 3.11 | 3.13 | 3.07 | 3.08 | -0.80% | 0.17 | 1.47% |
| 2026-01-23 | 3.09 | 3.11 | 3.08 | 3.11 | +0.75% | 0.08 | 0.66% |
| 2026-01-22 | 3.07 | 3.10 | 3.05 | 3.09 | +0.95% | 0.11 | 0.94% |
| 2026-01-21 | 3.04 | 3.09 | 3.02 | 3.06 | +0.43% | 0.30 | 2.59% |
| 2026-01-20 | 3.10 | 3.11 | 3.02 | 3.04 | -1.46% | 0.47 | 4.12% |
| 2026-01-19 | 3.10 | 3.14 | 3.09 | 3.09 | -0.99% | 0.31 | 2.72% |