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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.03 | 2.07 | 1.99 | 2.00 | -4.49% | 1.58 | 4.67% |
| 2026-03-20 | 2.11 | 2.14 | 2.09 | 2.09 | -0.81% | 1.29 | 3.64% |
| 2026-03-19 | 2.12 | 2.13 | 2.10 | 2.11 | -2.00% | 1.48 | 4.20% |
| 2026-03-18 | 2.12 | 2.16 | 2.11 | 2.15 | +2.04% | 1.59 | 4.42% |
| 2026-03-17 | 2.17 | 2.18 | 2.11 | 2.11 | -2.54% | 1.35 | 3.77% |
| 2026-03-16 | 2.13 | 2.17 | 2.08 | 2.17 | +0.93% | 1.92 | 5.52% |
| 2026-03-13 | 2.13 | 2.18 | 2.13 | 2.15 | -0.83% | 1.11 | 3.16% |
| 2026-03-12 | 2.19 | 2.22 | 2.14 | 2.16 | -1.50% | 1.59 | 4.63% |
| 2026-03-11 | 2.23 | 2.23 | 2.19 | 2.20 | -1.26% | 1.23 | 3.54% |
| 2026-03-10 | 2.21 | 2.24 | 2.19 | 2.23 | +2.30% | 1.55 | 4.47% |
| 2026-03-09 | 2.17 | 2.18 | 2.11 | 2.17 | -2.77% | 2.56 | 7.83% |
| 2026-03-06 | 2.23 | 2.27 | 2.23 | 2.24 | -0.93% | 1.55 | 4.55% |
| 2026-03-05 | 2.27 | 2.30 | 2.24 | 2.26 | +2.03% | 1.75 | 5.05% |
| 2026-03-04 | 2.17 | 2.25 | 2.17 | 2.21 | -0.76% | 1.53 | 4.48% |
| 2026-03-03 | 2.35 | 2.37 | 2.22 | 2.23 | -5.03% | 2.41 | 7.01% |
| 2026-03-02 | 2.33 | 2.40 | 2.32 | 2.35 | -1.76% | 1.92 | 5.38% |
| 2026-02-27 | 2.39 | 2.40 | 2.35 | 2.39 | -1.73% | 2.62 | 7.43% |
| 2026-02-26 | 2.40 | 2.45 | 2.35 | 2.43 | +1.38% | 2.84 | 8.03% |
| 2026-02-25 | 2.32 | 2.42 | 2.29 | 2.40 | +3.58% | 2.81 | 7.80% |
| 2026-02-24 | 2.34 | 2.34 | 2.27 | 2.32 | -0.04% | 1.38 | 3.95% |