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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.09 | 1.10 | 1.07 | 1.08 | -1.10% | 0.04 | 5.99% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.09 | -0.46% | 0.06 | 7.92% |
| 2026-04-17 | 1.11 | 1.11 | 1.09 | 1.10 | -1.70% | 0.11 | 15.07% |
| 2026-04-16 | 1.11 | 1.12 | 1.09 | 1.11 | +0.72% | 0.17 | 25.12% |
| 2026-04-15 | 1.10 | 1.11 | 1.08 | 1.11 | +2.50% | 0.18 | 27.89% |
| 2026-04-14 | 1.08 | 1.08 | 1.06 | 1.08 | +0.65% | 0.11 | 17.22% |
| 2026-04-13 | 1.08 | 1.08 | 1.07 | 1.07 | -0.09% | 0.10 | 15.16% |
| 2026-04-10 | 1.07 | 1.09 | 1.07 | 1.07 | +0.19% | 0.10 | 15.65% |
| 2026-04-09 | 1.09 | 1.10 | 1.07 | 1.07 | -2.37% | 0.08 | 12.20% |
| 2026-04-08 | 1.09 | 1.10 | 1.08 | 1.10 | +2.52% | 0.10 | 16.05% |
| 2026-04-07 | 1.08 | 1.09 | 1.05 | 1.07 | -0.83% | 0.11 | 17.58% |
| 2026-04-03 | 1.10 | 1.10 | 1.07 | 1.08 | -2.26% | 0.07 | 11.05% |
| 2026-04-02 | 1.09 | 1.11 | 1.08 | 1.10 | +1.19% | 0.08 | 13.05% |
| 2026-04-01 | 1.04 | 1.10 | 1.04 | 1.09 | +5.61% | 0.12 | 18.81% |
| 2026-03-31 | 1.04 | 1.06 | 1.03 | 1.03 | -0.48% | 0.11 | 18.21% |
| 2026-03-30 | 1.03 | 1.06 | 1.02 | 1.04 | -0.38% | 0.09 | 15.64% |
| 2026-03-27 | 0.98 | 1.04 | 0.98 | 1.04 | +5.35% | 0.08 | 13.84% |
| 2026-03-26 | 1.01 | 1.02 | 0.99 | 0.99 | -1.20% | 0.05 | 9.58% |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.00 | +0.50% | 0.04 | 7.36% |
| 2026-03-24 | 0.97 | 1.00 | 0.97 | 1.00 | +3.53% | 0.07 | 13.44% |