华夏上证科创板生物医药ETF sh.588130
1.04
-1.79%
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 | 1.07 | 1.07 | 1.03 | 1.04 | -1.79% | 0.18 | 19.51% |
| 2026-05-21 | 1.04 | 1.10 | 1.04 | 1.06 | +1.82% | 0.29 | 34.98% |
| 2026-05-20 | 1.04 | 1.05 | 1.03 | 1.04 | +0.29% | 0.10 | 11.88% |
| 2026-05-19 | 1.03 | 1.05 | 1.02 | 1.04 | +0.68% | 0.10 | 12.59% |
| 2026-05-18 | 1.05 | 1.05 | 1.03 | 1.03 | -2.18% | 0.09 | 11.65% |
| 2026-05-15 | 1.05 | 1.06 | 1.04 | 1.06 | +0.48% | 0.10 | 12.31% |
| 2026-05-14 | 1.07 | 1.08 | 1.05 | 1.05 | -2.50% | 0.06 | 7.56% |
| 2026-05-13 | 1.09 | 1.09 | 1.07 | 1.08 | -0.83% | 0.11 | 13.26% |
| 2026-05-12 | 1.09 | 1.10 | 1.08 | 1.09 | -0.28% | 0.13 | 15.17% |
| 2026-05-11 | 1.07 | 1.10 | 1.05 | 1.09 | +2.15% | 0.13 | 15.73% |
| 2026-05-08 | 1.08 | 1.08 | 1.06 | 1.07 | -0.93% | 0.13 | 16.17% |
| 2026-05-07 | 1.07 | 1.08 | 1.06 | 1.08 | +1.13% | 0.10 | 13.35% |
| 2026-05-06 | 1.06 | 1.07 | 1.06 | 1.07 | +0.76% | 0.10 | 13.15% |
| 2026-04-30 | 1.06 | 1.07 | 1.05 | 1.06 | +0.47% | 0.06 | 8.44% |
| 2026-04-29 | 1.05 | 1.06 | 1.05 | 1.05 | -0.09% | 0.07 | 9.91% |
| 2026-04-28 | 1.08 | 1.08 | 1.05 | 1.05 | -1.22% | 0.10 | 13.46% |
| 2026-04-27 | 1.06 | 1.07 | 1.05 | 1.07 | +0.85% | 0.11 | 14.74% |
| 2026-04-24 | 1.07 | 1.07 | 1.05 | 1.06 | -1.21% | 0.11 | 15.13% |
| 2026-04-23 | 1.09 | 1.09 | 1.06 | 1.07 | -1.65% | 0.09 | 11.96% |
| 2026-04-22 | 1.08 | 1.09 | 1.07 | 1.09 | +0.93% | 0.10 | 13.34% |