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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.73 | 1.65 | 1.67 | -4.64% | 1.54 | 6.06% |
| 2026-03-20 | 1.76 | 1.79 | 1.74 | 1.75 | -0.63% | 1.68 | 6.46% |
| 2026-03-19 | 1.76 | 1.78 | 1.75 | 1.76 | -2.17% | 1.01 | 3.88% |
| 2026-03-18 | 1.76 | 1.80 | 1.76 | 1.80 | +2.28% | 1.03 | 3.85% |
| 2026-03-17 | 1.81 | 1.82 | 1.76 | 1.76 | -2.98% | 1.08 | 4.01% |
| 2026-03-16 | 1.78 | 1.81 | 1.74 | 1.81 | +1.34% | 1.12 | 4.19% |
| 2026-03-13 | 1.78 | 1.82 | 1.77 | 1.79 | -0.89% | 1.00 | 3.71% |
| 2026-03-12 | 1.82 | 1.84 | 1.78 | 1.80 | -1.69% | 1.23 | 4.57% |
| 2026-03-11 | 1.85 | 1.86 | 1.82 | 1.83 | -1.08% | 0.97 | 3.60% |
| 2026-03-10 | 1.85 | 1.87 | 1.82 | 1.85 | +2.26% | 1.64 | 6.15% |
| 2026-03-09 | 1.80 | 1.82 | 1.75 | 1.81 | -2.69% | 1.74 | 6.91% |
| 2026-03-06 | 1.86 | 1.89 | 1.86 | 1.86 | -0.96% | 0.81 | 3.08% |
| 2026-03-05 | 1.90 | 1.93 | 1.86 | 1.88 | +1.46% | 1.20 | 4.48% |
| 2026-03-04 | 1.83 | 1.89 | 1.83 | 1.85 | -0.59% | 1.35 | 5.20% |
| 2026-03-03 | 1.97 | 1.99 | 1.86 | 1.86 | -5.24% | 2.72 | 10.61% |
| 2026-03-02 | 1.96 | 2.01 | 1.96 | 1.97 | -1.90% | 1.29 | 4.89% |
| 2026-02-27 | 2.01 | 2.02 | 1.98 | 2.00 | -2.15% | 1.53 | 5.77% |
| 2026-02-26 | 2.03 | 2.07 | 1.98 | 2.05 | +1.04% | 2.97 | 10.70% |
| 2026-02-25 | 1.96 | 2.04 | 1.92 | 2.03 | +4.48% | 2.26 | 8.04% |
| 2026-02-24 | 1.94 | 1.95 | 1.89 | 1.94 | +0.73% | 1.73 | 6.23% |