景顺长城中证科技传媒通信150ETF sh.512220
4.08
+4.05%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.94 | 4.09 | 3.94 | 4.08 | +4.05% | 0.28 | 3.98% |
| 2026-05-21 | 4.12 | 4.17 | 3.91 | 3.93 | -3.56% | 0.38 | 5.29% |
| 2026-05-20 | 4.00 | 4.08 | 3.97 | 4.07 | +1.67% | 0.35 | 4.97% |
| 2026-05-19 | 3.99 | 4.01 | 3.81 | 4.00 | +1.42% | 0.34 | 5.01% |
| 2026-05-18 | 3.86 | 4.01 | 3.85 | 3.95 | +1.28% | 0.22 | 3.28% |
| 2026-05-15 | 3.96 | 4.04 | 3.83 | 3.90 | -1.54% | 0.23 | 3.44% |
| 2026-05-14 | 4.12 | 4.15 | 3.95 | 3.96 | -2.34% | 0.23 | 3.34% |
| 2026-05-13 | 3.82 | 4.05 | 3.82 | 4.05 | +3.63% | 0.35 | 5.19% |
| 2026-05-12 | 3.90 | 3.93 | 3.85 | 3.91 | +0.80% | 0.15 | 2.31% |
| 2026-05-11 | 3.77 | 3.89 | 3.77 | 3.88 | +4.61% | 0.20 | 3.06% |
| 2026-05-08 | 3.72 | 3.73 | 3.67 | 3.71 | -0.91% | 0.22 | 3.50% |
| 2026-05-07 | 3.66 | 3.76 | 3.64 | 3.74 | +2.60% | 0.43 | 7.10% |
| 2026-05-06 | 3.59 | 3.73 | 3.59 | 3.65 | +3.78% | 0.16 | 2.62% |
| 2026-04-30 | 3.49 | 3.53 | 3.44 | 3.52 | +1.68% | 0.14 | 2.45% |
| 2026-04-29 | 3.43 | 3.46 | 3.36 | 3.46 | +0.52% | 0.10 | 1.87% |
| 2026-04-28 | 3.51 | 3.51 | 3.41 | 3.44 | -1.29% | 0.14 | 2.48% |
| 2026-04-27 | 3.42 | 3.50 | 3.42 | 3.48 | +2.95% | 0.17 | 3.05% |
| 2026-04-24 | 3.38 | 3.43 | 3.34 | 3.38 | -1.14% | 0.20 | 3.62% |
| 2026-04-23 | 3.47 | 3.50 | 3.37 | 3.42 | -1.21% | 0.21 | 3.74% |
| 2026-04-22 | 3.33 | 3.47 | 3.31 | 3.47 | +3.99% | 0.22 | 3.83% |