华夏中证半导体材料设备主题ETF sh.562590
2.70
+0.90%
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 | 2.67 | 2.71 | 2.59 | 2.70 | +0.90% | 5.00 | 12.69% |
| 2026-05-21 | 2.89 | 2.96 | 2.67 | 2.68 | -5.17% | 9.01 | 22.96% |
| 2026-05-20 | 2.67 | 2.83 | 2.67 | 2.83 | +5.72% | 6.44 | 17.98% |
| 2026-05-19 | 2.54 | 2.68 | 2.47 | 2.67 | +5.28% | 4.99 | 15.33% |
| 2026-05-18 | 2.53 | 2.62 | 2.50 | 2.54 | +0.87% | 4.32 | 13.23% |
| 2026-05-15 | 2.41 | 2.63 | 2.34 | 2.52 | +4.40% | 4.79 | 14.99% |
| 2026-05-14 | 2.48 | 2.48 | 2.40 | 2.41 | -2.11% | 2.94 | 9.42% |
| 2026-05-13 | 2.32 | 2.47 | 2.31 | 2.46 | +3.92% | 3.30 | 10.88% |
| 2026-05-12 | 2.33 | 2.39 | 2.27 | 2.37 | +2.16% | 3.04 | 10.06% |
| 2026-05-11 | 2.20 | 2.34 | 2.20 | 2.32 | +7.01% | 3.42 | 11.36% |
| 2026-05-08 | 2.18 | 2.21 | 2.15 | 2.17 | -2.08% | 2.37 | 8.21% |
| 2026-05-07 | 2.16 | 2.22 | 2.15 | 2.21 | +2.45% | 3.41 | 11.57% |
| 2026-05-06 | 2.19 | 2.26 | 2.16 | 2.16 | +2.13% | 3.07 | 10.26% |
| 2026-04-30 | 2.05 | 2.14 | 2.03 | 2.12 | +3.17% | 2.43 | 8.53% |
| 2026-04-29 | 2.02 | 2.05 | 1.99 | 2.05 | -0.24% | 2.65 | 9.60% |
| 2026-04-28 | 2.04 | 2.11 | 2.01 | 2.06 | -0.24% | 2.86 | 10.46% |
| 2026-04-27 | 1.96 | 2.08 | 1.95 | 2.06 | +6.40% | 3.26 | 11.66% |
| 2026-04-24 | 1.92 | 1.96 | 1.91 | 1.94 | +0.73% | 2.02 | 7.58% |
| 2026-04-23 | 1.94 | 1.96 | 1.90 | 1.92 | -0.98% | 1.61 | 6.02% |
| 2026-04-22 | 1.88 | 1.94 | 1.88 | 1.94 | +2.97% | 1.94 | 7.31% |