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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.78 | 1.82 | 1.73 | 1.75 | -4.44% | 1.38 | 3.99% |
| 2026-03-20 | 1.85 | 1.88 | 1.82 | 1.83 | -0.71% | 1.04 | 2.86% |
| 2026-03-19 | 1.84 | 1.86 | 1.83 | 1.84 | -2.18% | 1.15 | 3.18% |
| 2026-03-18 | 1.84 | 1.89 | 1.84 | 1.88 | +2.23% | 1.18 | 3.15% |
| 2026-03-17 | 1.91 | 1.91 | 1.84 | 1.84 | -3.06% | 1.27 | 3.41% |
| 2026-03-16 | 1.87 | 1.90 | 1.82 | 1.90 | +1.44% | 1.62 | 4.39% |
| 2026-03-13 | 1.86 | 1.91 | 1.86 | 1.87 | -0.85% | 1.19 | 3.21% |
| 2026-03-12 | 1.91 | 1.93 | 1.87 | 1.89 | -1.72% | 1.12 | 3.01% |
| 2026-03-11 | 1.94 | 1.95 | 1.90 | 1.92 | -1.13% | 1.03 | 2.75% |
| 2026-03-10 | 1.93 | 1.95 | 1.91 | 1.94 | +2.32% | 1.65 | 4.45% |
| 2026-03-09 | 1.90 | 1.90 | 1.84 | 1.90 | -2.77% | 1.90 | 5.47% |
| 2026-03-06 | 1.95 | 1.99 | 1.95 | 1.95 | -1.06% | 0.94 | 2.59% |
| 2026-03-05 | 1.98 | 2.02 | 1.95 | 1.97 | +1.65% | 1.69 | 4.66% |
| 2026-03-04 | 1.92 | 1.98 | 1.91 | 1.94 | -0.61% | 1.90 | 5.53% |
| 2026-03-03 | 2.06 | 2.09 | 1.94 | 1.95 | -5.33% | 2.23 | 6.37% |
| 2026-03-02 | 2.06 | 2.11 | 2.05 | 2.06 | -1.76% | 2.54 | 7.08% |
| 2026-02-27 | 2.10 | 2.11 | 2.08 | 2.10 | -2.14% | 2.29 | 6.23% |
| 2026-02-26 | 2.12 | 2.17 | 2.08 | 2.15 | +0.94% | 3.20 | 8.12% |
| 2026-02-25 | 2.04 | 2.14 | 2.01 | 2.12 | +4.58% | 2.29 | 5.76% |
| 2026-02-24 | 2.03 | 2.04 | 1.98 | 2.03 | +0.74% | 1.40 | 3.60% |