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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.90 | 1.96 | 1.89 | 1.93 | +1.00% | 1.67 | 6.09% |
| 2026-02-12 | 1.90 | 1.92 | 1.89 | 1.91 | +0.47% | 1.16 | 4.26% |
| 2026-02-11 | 1.91 | 1.92 | 1.89 | 1.90 | -0.94% | 1.00 | 3.66% |
| 2026-02-10 | 1.91 | 1.94 | 1.90 | 1.92 | -0.16% | 0.97 | 3.52% |
| 2026-02-09 | 1.91 | 1.93 | 1.90 | 1.92 | +2.24% | 1.18 | 4.31% |
| 2026-02-06 | 1.87 | 1.91 | 1.86 | 1.88 | -0.74% | 1.22 | 4.48% |
| 2026-02-05 | 1.86 | 1.91 | 1.83 | 1.89 | 0.00% | 1.57 | 5.84% |
| 2026-02-04 | 1.88 | 1.91 | 1.87 | 1.89 | -0.32% | 1.18 | 4.31% |
| 2026-02-03 | 1.86 | 1.90 | 1.86 | 1.90 | +3.38% | 1.90 | 6.72% |
| 2026-02-02 | 1.92 | 1.92 | 1.83 | 1.84 | -5.02% | 2.30 | 8.00% |
| 2026-01-30 | 1.94 | 1.96 | 1.88 | 1.93 | -0.31% | 1.98 | 6.65% |
| 2026-01-29 | 2.02 | 2.02 | 1.94 | 1.94 | -4.39% | 2.32 | 7.76% |
| 2026-01-28 | 2.00 | 2.04 | 1.99 | 2.03 | +1.15% | 3.06 | 9.91% |
| 2026-01-27 | 1.95 | 2.02 | 1.94 | 2.00 | +2.40% | 2.77 | 9.19% |
| 2026-01-26 | 2.04 | 2.04 | 1.95 | 1.96 | -4.07% | 1.92 | 6.49% |
| 2026-01-23 | 1.99 | 2.04 | 1.97 | 2.04 | +1.95% | 2.45 | 8.31% |
| 2026-01-22 | 2.08 | 2.08 | 1.98 | 2.00 | -2.20% | 1.78 | 6.07% |
| 2026-01-21 | 2.02 | 2.08 | 2.02 | 2.05 | +0.10% | 2.34 | 8.02% |
| 2026-01-20 | 2.04 | 2.07 | 2.01 | 2.04 | -0.44% | 2.67 | 9.28% |
| 2026-01-19 | 2.07 | 2.10 | 2.03 | 2.05 | -0.63% | 3.14 | 11.13% |