sz.159956 - 建信创业板ETF - 股票数据系统

2.50 +2.50%

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
2026-05-22	2.46	2.50	2.45	2.50	+2.50%	0.13	11.23%
2026-05-21	2.50	2.55	2.43	2.44	-2.29%	0.11	9.87%
2026-05-20	2.49	2.51	2.47	2.49	+0.40%	0.11	9.96%
2026-05-19	2.47	2.49	2.42	2.48	+0.08%	0.11	9.83%
2026-05-18	2.47	2.51	2.47	2.48	-0.48%	0.05	4.35%
2026-05-15	2.52	2.56	2.46	2.49	-1.15%	0.13	11.51%
2026-05-14	2.58	2.59	2.50	2.52	-1.45%	0.11	9.41%
2026-05-13	2.47	2.57	2.47	2.56	+2.48%	0.10	8.68%
2026-05-12	2.50	2.52	2.48	2.50	+0.12%	0.07	6.29%
2026-05-11	2.42	2.50	2.42	2.50	+3.61%	0.07	6.20%
2026-05-08	2.41	2.44	2.40	2.41	-0.91%	0.07	6.67%
2026-05-07	2.41	2.44	2.39	2.43	+1.17%	0.05	4.83%
2026-05-06	2.35	2.42	2.35	2.40	+2.91%	0.06	5.44%
2026-04-30	2.33	2.36	2.33	2.33	-0.30%	0.02	2.11%
2026-04-29	2.28	2.34	2.28	2.34	+2.50%	0.05	4.88%
2026-04-28	2.29	2.31	2.27	2.28	-1.30%	0.06	5.52%
2026-04-27	2.33	2.33	2.31	2.31	-0.77%	0.08	8.06%
2026-04-24	2.36	2.36	2.30	2.33	-1.19%	0.06	5.79%
2026-04-23	2.40	2.40	2.33	2.36	-0.84%	0.06	5.06%
2026-04-22	2.31	2.38	2.31	2.38	+2.06%	0.02	1.98%