申万菱信中证研发创新100ETF sh.515200
2.67
+0.91%
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 | 2.08 | 2.14 | 2.06 | 2.08 | -3.12% | 0.04 | 4.06% |
| 2026-03-20 | 2.15 | 2.18 | 2.15 | 2.15 | +0.05% | 0.02 | 2.38% |
| 2026-03-19 | 2.17 | 2.18 | 2.14 | 2.15 | -2.05% | 0.02 | 2.35% |
| 2026-03-18 | 2.19 | 2.19 | 2.15 | 2.19 | +1.48% | 0.02 | 1.82% |
| 2026-03-17 | 2.18 | 2.21 | 2.15 | 2.16 | -0.96% | 0.03 | 2.74% |
| 2026-03-16 | 2.16 | 2.20 | 2.14 | 2.18 | +0.65% | 0.04 | 3.73% |
| 2026-03-13 | 2.19 | 2.20 | 2.17 | 2.17 | -1.00% | 0.02 | 1.71% |
| 2026-03-12 | 2.20 | 2.21 | 2.17 | 2.19 | -1.49% | 0.01 | 1.39% |
| 2026-03-11 | 2.22 | 2.23 | 2.21 | 2.22 | -0.27% | 0.01 | 1.22% |
| 2026-03-10 | 2.19 | 2.23 | 2.19 | 2.23 | +2.01% | 0.03 | 2.81% |
| 2026-03-09 | 2.19 | 2.21 | 2.12 | 2.18 | -1.35% | 0.04 | 4.07% |
| 2026-03-06 | 2.18 | 2.22 | 2.18 | 2.21 | +0.50% | 0.03 | 3.24% |
| 2026-03-05 | 2.18 | 2.23 | 2.18 | 2.20 | +1.76% | 0.02 | 2.06% |
| 2026-03-04 | 2.19 | 2.21 | 2.17 | 2.17 | -3.69% | 0.02 | 1.88% |
| 2026-03-03 | 2.27 | 2.27 | 2.21 | 2.25 | -0.66% | 0.03 | 3.10% |
| 2026-03-02 | 2.26 | 2.29 | 2.24 | 2.26 | -0.22% | 0.02 | 2.17% |
| 2026-02-27 | 2.31 | 2.31 | 2.25 | 2.27 | -1.18% | 0.02 | 1.64% |
| 2026-02-26 | 2.27 | 2.30 | 2.26 | 2.29 | +1.06% | 0.03 | 3.03% |
| 2026-02-25 | 2.25 | 2.28 | 2.24 | 2.27 | +0.44% | 0.02 | 1.38% |
| 2026-02-24 | 2.26 | 2.28 | 2.24 | 2.26 | +1.07% | 0.01 | 1.21% |