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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.29 | 2.35 | 2.28 | 2.32 | +0.91% | 1.85 | 5.20% |
| 2026-02-12 | 2.28 | 2.31 | 2.27 | 2.30 | +0.61% | 1.25 | 3.56% |
| 2026-02-11 | 2.29 | 2.30 | 2.27 | 2.28 | -1.04% | 0.91 | 2.60% |
| 2026-02-10 | 2.31 | 2.34 | 2.29 | 2.31 | +0.09% | 1.32 | 3.73% |
| 2026-02-09 | 2.29 | 2.31 | 2.27 | 2.30 | +2.49% | 1.57 | 4.44% |
| 2026-02-06 | 2.23 | 2.28 | 2.22 | 2.25 | -0.57% | 1.32 | 3.81% |
| 2026-02-05 | 2.23 | 2.28 | 2.19 | 2.26 | -0.13% | 1.64 | 4.76% |
| 2026-02-04 | 2.25 | 2.29 | 2.24 | 2.26 | -1.01% | 1.63 | 4.63% |
| 2026-02-03 | 2.27 | 2.30 | 2.23 | 2.29 | +1.87% | 2.78 | 7.66% |
| 2026-02-02 | 2.32 | 2.33 | 2.24 | 2.25 | -4.31% | 2.78 | 7.64% |
| 2026-01-30 | 2.32 | 2.38 | 2.29 | 2.35 | -0.64% | 2.33 | 6.23% |
| 2026-01-29 | 2.44 | 2.44 | 2.35 | 2.36 | -3.63% | 4.08 | 11.17% |
| 2026-01-28 | 2.44 | 2.47 | 2.41 | 2.45 | +0.95% | 2.87 | 7.90% |
| 2026-01-27 | 2.37 | 2.45 | 2.37 | 2.43 | +1.63% | 3.22 | 8.78% |
| 2026-01-26 | 2.46 | 2.46 | 2.37 | 2.39 | -3.48% | 3.95 | 11.16% |
| 2026-01-23 | 2.43 | 2.48 | 2.39 | 2.47 | +1.14% | 3.49 | 9.86% |
| 2026-01-22 | 2.53 | 2.53 | 2.43 | 2.45 | -1.85% | 3.39 | 9.75% |
| 2026-01-21 | 2.43 | 2.54 | 2.43 | 2.49 | +1.26% | 3.20 | 9.08% |
| 2026-01-20 | 2.49 | 2.52 | 2.44 | 2.46 | -1.40% | 3.80 | 10.98% |
| 2026-01-19 | 2.53 | 2.53 | 2.48 | 2.50 | -0.95% | 3.24 | 9.24% |