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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.33 | 3.34 | 3.27 | 3.33 | -0.57% | 0.19 | 3.44% |
| 2026-04-20 | 3.30 | 3.37 | 3.30 | 3.35 | +1.70% | 0.11 | 1.90% |
| 2026-04-17 | 3.23 | 3.31 | 3.23 | 3.30 | +2.04% | 0.13 | 2.38% |
| 2026-04-16 | 3.15 | 3.23 | 3.14 | 3.23 | +2.60% | 0.27 | 4.90% |
| 2026-04-15 | 3.20 | 3.22 | 3.13 | 3.15 | -1.16% | 0.14 | 2.49% |
| 2026-04-14 | 3.14 | 3.21 | 3.14 | 3.19 | +2.54% | 0.10 | 1.90% |
| 2026-04-13 | 3.06 | 3.13 | 3.06 | 3.11 | +0.55% | 0.15 | 2.80% |
| 2026-04-10 | 3.02 | 3.11 | 3.02 | 3.09 | +2.42% | 0.15 | 2.80% |
| 2026-04-09 | 2.95 | 3.04 | 2.95 | 3.02 | +0.27% | 0.16 | 3.05% |
| 2026-04-08 | 2.91 | 3.01 | 2.89 | 3.01 | +6.93% | 0.09 | 1.77% |
| 2026-04-07 | 2.79 | 2.83 | 2.79 | 2.81 | +1.04% | 0.12 | 2.33% |
| 2026-04-03 | 2.77 | 2.82 | 2.77 | 2.78 | +0.65% | 0.08 | 1.65% |
| 2026-04-02 | 2.81 | 2.83 | 2.75 | 2.77 | -2.71% | 0.12 | 2.37% |
| 2026-04-01 | 2.78 | 2.85 | 2.78 | 2.84 | +3.42% | 0.18 | 3.51% |
| 2026-03-31 | 2.80 | 2.83 | 2.75 | 2.75 | -2.76% | 0.09 | 1.86% |
| 2026-03-30 | 2.77 | 2.83 | 2.77 | 2.83 | +0.04% | 0.06 | 1.26% |
| 2026-03-27 | 2.78 | 2.85 | 2.75 | 2.83 | -0.11% | 0.06 | 1.28% |
| 2026-03-26 | 2.88 | 2.88 | 2.81 | 2.83 | -1.84% | 0.15 | 2.91% |
| 2026-03-25 | 2.81 | 2.91 | 2.81 | 2.88 | +3.11% | 0.13 | 2.52% |
| 2026-03-24 | 2.77 | 2.80 | 2.70 | 2.79 | +1.64% | 0.09 | 1.84% |