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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.92 | 1.92 | 1.86 | 1.89 | -1.31% | 1.29 | 4.95% |
| 2026-04-20 | 1.88 | 1.92 | 1.86 | 1.91 | +1.06% | 1.46 | 5.52% |
| 2026-04-17 | 1.89 | 1.91 | 1.86 | 1.89 | +0.11% | 1.00 | 3.80% |
| 2026-04-16 | 1.87 | 1.89 | 1.85 | 1.89 | +1.23% | 1.37 | 5.26% |
| 2026-04-15 | 1.93 | 1.93 | 1.86 | 1.87 | -1.74% | 1.67 | 6.39% |
| 2026-04-14 | 1.87 | 1.92 | 1.86 | 1.90 | +3.15% | 1.87 | 7.06% |
| 2026-04-13 | 1.83 | 1.86 | 1.83 | 1.84 | -1.07% | 1.50 | 5.77% |
| 2026-04-10 | 1.86 | 1.89 | 1.86 | 1.86 | +1.14% | 1.76 | 6.55% |
| 2026-04-09 | 1.80 | 1.87 | 1.79 | 1.84 | +0.66% | 1.52 | 5.74% |
| 2026-04-08 | 1.75 | 1.83 | 1.75 | 1.83 | +7.72% | 1.94 | 7.42% |
| 2026-04-07 | 1.70 | 1.72 | 1.69 | 1.70 | +0.53% | 0.86 | 3.47% |
| 2026-04-03 | 1.70 | 1.71 | 1.68 | 1.69 | -0.18% | 1.18 | 4.80% |
| 2026-04-02 | 1.75 | 1.75 | 1.67 | 1.69 | -3.54% | 1.71 | 6.90% |
| 2026-04-01 | 1.77 | 1.78 | 1.74 | 1.75 | +1.56% | 1.69 | 6.69% |
| 2026-03-31 | 1.78 | 1.78 | 1.72 | 1.73 | -3.79% | 1.20 | 4.86% |
| 2026-03-30 | 1.71 | 1.80 | 1.71 | 1.79 | +2.87% | 1.03 | 4.11% |
| 2026-03-27 | 1.68 | 1.76 | 1.67 | 1.74 | +2.23% | 0.98 | 3.98% |
| 2026-03-26 | 1.74 | 1.74 | 1.70 | 1.71 | -2.18% | 0.91 | 3.72% |
| 2026-03-25 | 1.71 | 1.77 | 1.71 | 1.74 | +3.13% | 1.11 | 4.40% |
| 2026-03-24 | 1.69 | 1.70 | 1.65 | 1.69 | +1.56% | 1.45 | 5.89% |