招商中证半导体产业ETF sh.561980
3.24
+1.34%
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 | 3.20 | 3.25 | 3.11 | 3.24 | +1.34% | 4.19 | 11.20% |
| 2026-05-21 | 3.40 | 3.52 | 3.19 | 3.20 | -4.74% | 6.59 | 16.68% |
| 2026-05-20 | 3.16 | 3.37 | 3.15 | 3.36 | +5.43% | 4.94 | 13.21% |
| 2026-05-19 | 2.96 | 3.20 | 2.93 | 3.19 | +6.06% | 5.43 | 15.20% |
| 2026-05-18 | 3.00 | 3.10 | 2.97 | 3.00 | +0.37% | 4.01 | 11.09% |
| 2026-05-15 | 2.89 | 3.13 | 2.80 | 2.99 | +3.49% | 4.32 | 11.99% |
| 2026-05-14 | 2.99 | 3.00 | 2.87 | 2.89 | -3.21% | 3.00 | 8.42% |
| 2026-05-13 | 2.81 | 3.00 | 2.80 | 2.99 | +3.36% | 2.79 | 7.87% |
| 2026-05-12 | 2.83 | 2.92 | 2.79 | 2.89 | +1.94% | 2.69 | 7.44% |
| 2026-05-11 | 2.72 | 2.86 | 2.71 | 2.83 | +6.26% | 3.68 | 10.09% |
| 2026-05-08 | 2.69 | 2.72 | 2.64 | 2.67 | -2.98% | 3.12 | 8.97% |
| 2026-05-07 | 2.71 | 2.76 | 2.69 | 2.75 | +2.00% | 2.68 | 7.41% |
| 2026-05-06 | 2.71 | 2.85 | 2.69 | 2.70 | +3.37% | 3.72 | 10.09% |
| 2026-04-30 | 2.49 | 2.63 | 2.49 | 2.61 | +4.87% | 3.10 | 8.76% |
| 2026-04-29 | 2.45 | 2.49 | 2.41 | 2.49 | -0.32% | 2.11 | 6.23% |
| 2026-04-28 | 2.47 | 2.57 | 2.46 | 2.50 | -0.16% | 3.15 | 8.84% |
| 2026-04-27 | 2.38 | 2.52 | 2.38 | 2.50 | +6.16% | 4.05 | 11.17% |
| 2026-04-24 | 2.31 | 2.38 | 2.30 | 2.35 | +1.90% | 2.46 | 7.01% |
| 2026-04-23 | 2.34 | 2.35 | 2.28 | 2.31 | -0.94% | 1.73 | 4.97% |
| 2026-04-22 | 2.27 | 2.33 | 2.25 | 2.33 | +2.78% | 2.55 | 7.35% |