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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.99 | 3.04 | 2.98 | 3.01 | -0.46% | 0.08 | 1.36% |
| 2026-02-12 | 2.97 | 3.02 | 2.97 | 3.02 | +1.62% | 0.07 | 1.25% |
| 2026-02-11 | 3.01 | 3.02 | 2.96 | 2.97 | -1.23% | 0.09 | 1.52% |
| 2026-02-10 | 2.99 | 3.03 | 2.97 | 3.01 | +0.77% | 0.13 | 2.26% |
| 2026-02-09 | 2.92 | 2.99 | 2.92 | 2.99 | +3.90% | 0.09 | 1.49% |
| 2026-02-06 | 2.87 | 2.92 | 2.84 | 2.87 | -0.96% | 0.11 | 1.93% |
| 2026-02-05 | 2.89 | 2.92 | 2.87 | 2.90 | -1.46% | 0.13 | 2.27% |
| 2026-02-04 | 2.98 | 2.98 | 2.90 | 2.94 | -2.29% | 0.13 | 2.29% |
| 2026-02-03 | 3.01 | 3.04 | 2.93 | 3.01 | +1.86% | 0.14 | 2.53% |
| 2026-02-02 | 3.07 | 3.10 | 2.96 | 2.96 | -4.49% | 0.20 | 3.40% |
| 2026-01-30 | 3.02 | 3.14 | 2.98 | 3.10 | +1.57% | 0.30 | 5.24% |
| 2026-01-29 | 3.11 | 3.14 | 3.04 | 3.05 | -2.56% | 0.19 | 3.18% |
| 2026-01-28 | 3.14 | 3.17 | 3.10 | 3.13 | +0.16% | 0.14 | 2.32% |
| 2026-01-27 | 3.03 | 3.15 | 3.01 | 3.12 | +2.53% | 0.11 | 1.88% |
| 2026-01-26 | 3.08 | 3.13 | 3.04 | 3.05 | -1.45% | 0.10 | 1.69% |
| 2026-01-23 | 3.10 | 3.10 | 3.05 | 3.09 | -0.67% | 0.10 | 1.81% |
| 2026-01-22 | 3.11 | 3.15 | 3.07 | 3.11 | +0.81% | 0.06 | 1.09% |
| 2026-01-21 | 3.00 | 3.10 | 2.97 | 3.09 | +2.80% | 0.12 | 2.01% |
| 2026-01-20 | 3.07 | 3.07 | 2.98 | 3.00 | -1.77% | 0.10 | 1.70% |
| 2026-01-19 | 3.08 | 3.10 | 3.05 | 3.06 | -0.65% | 0.09 | 1.60% |