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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.99 | 1.99 | 1.95 | 1.97 | -1.40% | 1.02 | 2.84% |
| 2026-04-20 | 1.97 | 2.01 | 1.94 | 2.00 | +1.06% | 1.29 | 3.52% |
| 2026-04-17 | 1.97 | 2.00 | 1.95 | 1.98 | +0.10% | 1.10 | 3.01% |
| 2026-04-16 | 1.96 | 1.98 | 1.94 | 1.98 | +1.28% | 1.11 | 3.05% |
| 2026-04-15 | 2.01 | 2.01 | 1.94 | 1.95 | -1.71% | 1.36 | 3.71% |
| 2026-04-14 | 1.95 | 2.01 | 1.94 | 1.99 | +2.95% | 1.73 | 4.75% |
| 2026-04-13 | 1.92 | 1.95 | 1.92 | 1.93 | -0.87% | 1.54 | 4.25% |
| 2026-04-10 | 1.95 | 1.98 | 1.95 | 1.95 | +0.93% | 2.94 | 8.01% |
| 2026-04-09 | 1.89 | 1.96 | 1.88 | 1.93 | +0.78% | 1.47 | 4.04% |
| 2026-04-08 | 1.84 | 1.92 | 1.82 | 1.91 | +7.65% | 1.94 | 5.40% |
| 2026-04-07 | 1.78 | 1.80 | 1.77 | 1.78 | +0.45% | 0.73 | 2.15% |
| 2026-04-03 | 1.77 | 1.79 | 1.76 | 1.77 | -0.23% | 0.92 | 2.70% |
| 2026-04-02 | 1.83 | 1.83 | 1.75 | 1.77 | -3.48% | 1.17 | 3.47% |
| 2026-04-01 | 1.85 | 1.86 | 1.82 | 1.84 | +1.77% | 1.85 | 5.38% |
| 2026-03-31 | 1.85 | 1.87 | 1.80 | 1.81 | -3.78% | 1.21 | 3.58% |
| 2026-03-30 | 1.79 | 1.88 | 1.79 | 1.88 | +2.74% | 1.30 | 3.75% |
| 2026-03-27 | 1.74 | 1.84 | 1.74 | 1.83 | +2.24% | 0.88 | 2.59% |
| 2026-03-26 | 1.81 | 1.82 | 1.78 | 1.79 | -2.03% | 0.88 | 2.57% |
| 2026-03-25 | 1.79 | 1.85 | 1.79 | 1.82 | +2.93% | 1.18 | 3.38% |
| 2026-03-24 | 1.78 | 1.78 | 1.73 | 1.77 | +1.55% | 1.60 | 4.70% |