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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.98 | 2.05 | 1.98 | 2.02 | +0.95% | 1.68 | 4.23% |
| 2026-02-12 | 1.99 | 2.01 | 1.98 | 2.00 | +0.45% | 1.04 | 2.64% |
| 2026-02-11 | 2.00 | 2.01 | 1.98 | 1.99 | -0.90% | 0.94 | 2.39% |
| 2026-02-10 | 2.01 | 2.03 | 1.99 | 2.01 | -0.25% | 1.06 | 2.64% |
| 2026-02-09 | 2.00 | 2.02 | 1.99 | 2.01 | +2.29% | 1.21 | 3.02% |
| 2026-02-06 | 1.95 | 2.00 | 1.95 | 1.97 | -0.76% | 0.94 | 2.39% |
| 2026-02-05 | 1.94 | 2.00 | 1.91 | 1.98 | +0.15% | 1.18 | 3.01% |
| 2026-02-04 | 1.97 | 2.00 | 1.95 | 1.98 | -0.30% | 0.98 | 2.44% |
| 2026-02-03 | 1.95 | 1.99 | 1.94 | 1.99 | +3.17% | 1.83 | 4.51% |
| 2026-02-02 | 2.00 | 2.02 | 1.92 | 1.92 | -5.13% | 1.65 | 4.04% |
| 2026-01-30 | 2.02 | 2.05 | 1.98 | 2.03 | -0.20% | 1.85 | 4.43% |
| 2026-01-29 | 2.11 | 2.11 | 2.03 | 2.03 | -4.33% | 2.54 | 6.03% |
| 2026-01-28 | 2.10 | 2.14 | 2.08 | 2.12 | +1.29% | 1.85 | 4.26% |
| 2026-01-27 | 2.04 | 2.12 | 2.04 | 2.10 | +2.04% | 2.57 | 6.17% |
| 2026-01-26 | 2.14 | 2.14 | 2.04 | 2.06 | -4.11% | 2.86 | 7.21% |
| 2026-01-23 | 2.09 | 2.15 | 2.06 | 2.14 | +2.29% | 2.60 | 6.67% |
| 2026-01-22 | 2.18 | 2.18 | 2.08 | 2.10 | -2.47% | 2.76 | 7.36% |
| 2026-01-21 | 2.10 | 2.18 | 2.10 | 2.15 | +0.56% | 2.59 | 7.21% |
| 2026-01-20 | 2.13 | 2.17 | 2.11 | 2.14 | -0.79% | 2.73 | 7.67% |
| 2026-01-19 | 2.17 | 2.21 | 2.13 | 2.15 | -0.51% | 3.11 | 9.31% |