摩根中证创新药产业ETF sh.560900
0.84
-1.41%
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 | 0.84 | 0.84 | 0.81 | 0.81 | -4.47% | 0.08 | 6.12% |
| 2026-03-20 | 0.86 | 0.87 | 0.85 | 0.85 | -1.28% | 0.06 | 4.48% |
| 2026-03-19 | 0.88 | 0.88 | 0.86 | 0.86 | -1.82% | 0.08 | 5.86% |
| 2026-03-18 | 0.87 | 0.88 | 0.87 | 0.88 | +0.57% | 0.10 | 6.93% |
| 2026-03-17 | 0.87 | 0.89 | 0.86 | 0.87 | +0.69% | 0.10 | 7.24% |
| 2026-03-16 | 0.85 | 0.87 | 0.85 | 0.87 | +1.17% | 0.06 | 4.43% |
| 2026-03-13 | 0.86 | 0.86 | 0.85 | 0.86 | -0.81% | 0.05 | 3.45% |
| 2026-03-12 | 0.87 | 0.87 | 0.86 | 0.86 | -0.80% | 0.08 | 5.57% |
| 2026-03-11 | 0.88 | 0.88 | 0.87 | 0.87 | -1.02% | 0.07 | 5.11% |
| 2026-03-10 | 0.86 | 0.88 | 0.85 | 0.88 | +3.29% | 0.07 | 4.97% |
| 2026-03-09 | 0.85 | 0.85 | 0.84 | 0.85 | -1.39% | 0.05 | 3.66% |
| 2026-03-06 | 0.84 | 0.86 | 0.84 | 0.86 | +2.98% | 0.11 | 7.99% |
| 2026-03-05 | 0.83 | 0.85 | 0.83 | 0.84 | +0.84% | 0.04 | 2.60% |
| 2026-03-04 | 0.83 | 0.85 | 0.83 | 0.83 | -1.19% | 0.05 | 3.48% |
| 2026-03-03 | 0.86 | 0.87 | 0.84 | 0.84 | -2.77% | 0.07 | 5.12% |
| 2026-03-02 | 0.88 | 0.88 | 0.86 | 0.86 | -2.48% | 0.06 | 4.14% |
| 2026-02-27 | 0.89 | 0.89 | 0.88 | 0.89 | -0.34% | 0.03 | 2.30% |
| 2026-02-26 | 0.90 | 0.90 | 0.89 | 0.89 | -1.22% | 0.11 | 7.24% |
| 2026-02-25 | 0.89 | 0.90 | 0.89 | 0.90 | +1.01% | 0.08 | 5.30% |
| 2026-02-24 | 0.90 | 0.91 | 0.89 | 0.89 | -0.67% | 0.04 | 2.40% |