广发中证半导体材料设备主题ETF sh.560780
2.83
+0.85%
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 | 2.80 | 2.84 | 2.72 | 2.83 | +0.85% | 6.35 | 12.39% |
| 2026-05-21 | 3.02 | 3.10 | 2.79 | 2.81 | -5.20% | 8.93 | 17.49% |
| 2026-05-20 | 2.80 | 2.97 | 2.80 | 2.96 | +5.60% | 6.68 | 14.36% |
| 2026-05-19 | 2.61 | 2.80 | 2.59 | 2.80 | +5.26% | 4.43 | 10.36% |
| 2026-05-18 | 2.65 | 2.74 | 2.62 | 2.66 | +1.02% | 2.99 | 7.15% |
| 2026-05-15 | 2.53 | 2.77 | 2.45 | 2.64 | +4.56% | 4.02 | 9.91% |
| 2026-05-14 | 2.59 | 2.61 | 2.51 | 2.52 | -2.21% | 2.15 | 5.38% |
| 2026-05-13 | 2.41 | 2.58 | 2.41 | 2.58 | +4.08% | 2.74 | 6.94% |
| 2026-05-12 | 2.43 | 2.50 | 2.38 | 2.48 | +2.14% | 2.68 | 6.77% |
| 2026-05-11 | 2.32 | 2.45 | 2.31 | 2.43 | +6.92% | 2.69 | 6.84% |
| 2026-05-08 | 2.27 | 2.32 | 2.25 | 2.27 | -1.99% | 1.81 | 4.81% |
| 2026-05-07 | 2.28 | 2.32 | 2.24 | 2.31 | +2.43% | 1.94 | 4.98% |
| 2026-05-06 | 2.29 | 2.37 | 2.26 | 2.26 | +2.03% | 3.00 | 7.54% |
| 2026-04-30 | 2.15 | 2.24 | 2.13 | 2.21 | +3.26% | 2.59 | 7.00% |
| 2026-04-29 | 2.12 | 2.16 | 2.08 | 2.15 | -0.14% | 2.14 | 5.89% |
| 2026-04-28 | 2.13 | 2.21 | 2.11 | 2.15 | -0.23% | 2.39 | 6.32% |
| 2026-04-27 | 2.05 | 2.18 | 2.04 | 2.15 | +6.16% | 2.32 | 6.14% |
| 2026-04-24 | 2.01 | 2.05 | 2.00 | 2.03 | +0.85% | 1.29 | 3.56% |
| 2026-04-23 | 2.04 | 2.05 | 1.99 | 2.01 | -1.18% | 1.37 | 3.76% |
| 2026-04-22 | 1.97 | 2.04 | 1.96 | 2.04 | +3.14% | 1.51 | 4.12% |