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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.81 | 2.84 | 2.75 | 2.75 | -4.61% | 0.15 | 3.04% |
| 2026-03-20 | 2.92 | 2.96 | 2.88 | 2.88 | -0.28% | 0.18 | 3.47% |
| 2026-03-19 | 2.91 | 2.93 | 2.88 | 2.89 | -2.03% | 0.07 | 1.33% |
| 2026-03-18 | 2.88 | 2.95 | 2.88 | 2.95 | +2.79% | 0.04 | 0.83% |
| 2026-03-17 | 2.96 | 2.97 | 2.86 | 2.87 | -2.74% | 0.07 | 1.38% |
| 2026-03-16 | 2.91 | 2.96 | 2.86 | 2.95 | +1.27% | 0.09 | 1.75% |
| 2026-03-13 | 2.91 | 2.95 | 2.90 | 2.92 | -0.88% | 0.14 | 2.56% |
| 2026-03-12 | 2.97 | 3.00 | 2.91 | 2.94 | -1.31% | 0.15 | 2.70% |
| 2026-03-11 | 3.00 | 3.04 | 2.97 | 2.98 | -0.60% | 0.10 | 1.83% |
| 2026-03-10 | 2.94 | 3.00 | 2.94 | 3.00 | +3.42% | 0.07 | 1.24% |
| 2026-03-09 | 2.90 | 2.91 | 2.80 | 2.90 | -2.06% | 0.08 | 1.52% |
| 2026-03-06 | 2.94 | 2.99 | 2.93 | 2.96 | -0.24% | 0.17 | 3.13% |
| 2026-03-05 | 2.96 | 3.02 | 2.94 | 2.97 | +1.82% | 0.11 | 1.99% |
| 2026-03-04 | 2.89 | 2.97 | 2.89 | 2.91 | -0.65% | 0.10 | 1.82% |
| 2026-03-03 | 3.08 | 3.10 | 2.93 | 2.93 | -4.62% | 0.11 | 2.06% |
| 2026-03-02 | 3.04 | 3.10 | 3.03 | 3.08 | -0.71% | 0.14 | 2.45% |
| 2026-02-27 | 3.08 | 3.10 | 3.05 | 3.10 | -1.12% | 0.29 | 4.90% |
| 2026-02-26 | 3.08 | 3.15 | 3.05 | 3.13 | +2.22% | 0.18 | 3.03% |
| 2026-02-25 | 3.04 | 3.07 | 3.01 | 3.06 | +0.76% | 0.12 | 2.13% |
| 2026-02-24 | 3.04 | 3.07 | 3.00 | 3.04 | +1.16% | 0.16 | 2.70% |