银华中证国新央企科技引领ETF sh.562380
1.37
+2.62%
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 | 1.09 | 1.09 | 1.03 | 1.04 | -4.78% | 0.02 | 2.83% |
| 2026-03-20 | 1.11 | 1.12 | 1.09 | 1.09 | -2.51% | 0.03 | 4.10% |
| 2026-03-19 | 1.14 | 1.14 | 1.11 | 1.12 | -2.53% | 0.04 | 4.93% |
| 2026-03-18 | 1.12 | 1.15 | 1.12 | 1.15 | +2.42% | 0.02 | 2.83% |
| 2026-03-17 | 1.15 | 1.15 | 1.12 | 1.12 | -2.95% | 0.02 | 3.08% |
| 2026-03-16 | 1.15 | 1.15 | 1.13 | 1.15 | +0.09% | 0.02 | 3.09% |
| 2026-03-13 | 1.19 | 1.19 | 1.15 | 1.15 | -2.54% | 0.05 | 7.28% |
| 2026-03-12 | 1.19 | 1.20 | 1.17 | 1.18 | -0.84% | 0.05 | 7.21% |
| 2026-03-11 | 1.20 | 1.21 | 1.19 | 1.19 | -0.67% | 0.02 | 3.08% |
| 2026-03-10 | 1.16 | 1.20 | 1.16 | 1.20 | +2.83% | 0.03 | 3.85% |
| 2026-03-09 | 1.18 | 1.18 | 1.12 | 1.17 | -1.35% | 0.02 | 3.29% |
| 2026-03-06 | 1.17 | 1.19 | 1.17 | 1.18 | +0.25% | 0.03 | 3.76% |
| 2026-03-05 | 1.17 | 1.19 | 1.17 | 1.18 | +1.11% | 0.03 | 4.28% |
| 2026-03-04 | 1.16 | 1.19 | 1.15 | 1.17 | +0.52% | 0.02 | 2.94% |
| 2026-03-03 | 1.22 | 1.22 | 1.16 | 1.16 | -5.46% | 0.04 | 4.77% |
| 2026-03-02 | 1.21 | 1.24 | 1.21 | 1.23 | +0.82% | 0.02 | 2.27% |
| 2026-02-27 | 1.20 | 1.23 | 1.20 | 1.22 | -0.57% | 0.07 | 8.77% |
| 2026-02-26 | 1.19 | 1.23 | 1.19 | 1.22 | +2.68% | 0.11 | 13.74% |
| 2026-02-25 | 1.19 | 1.20 | 1.18 | 1.19 | +0.08% | 0.01 | 1.58% |
| 2026-02-24 | 1.19 | 1.20 | 1.18 | 1.19 | +0.93% | 0.10 | 13.25% |