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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.10 | 1.08 | 1.08 | -0.64% | 0.05 | 9.25% |
| 2026-02-12 | 1.09 | 1.11 | 1.09 | 1.09 | -0.82% | 0.06 | 10.40% |
| 2026-02-11 | 1.11 | 1.11 | 1.10 | 1.10 | -0.81% | 0.01 | 2.15% |
| 2026-02-10 | 1.09 | 1.11 | 1.09 | 1.11 | +1.74% | 0.07 | 11.98% |
| 2026-02-09 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 0.06 | 11.21% |
| 2026-02-06 | 1.08 | 1.10 | 1.07 | 1.09 | 0.00% | 0.05 | 9.23% |
| 2026-02-05 | 1.09 | 1.09 | 1.08 | 1.09 | 0.00% | 0.05 | 9.67% |
| 2026-02-04 | 1.08 | 1.09 | 1.07 | 1.09 | +0.83% | 0.06 | 10.56% |
| 2026-02-03 | 1.07 | 1.08 | 1.06 | 1.08 | +1.41% | 0.06 | 10.32% |
| 2026-02-02 | 1.10 | 1.10 | 1.06 | 1.07 | -3.00% | 0.06 | 10.76% |
| 2026-01-30 | 1.11 | 1.12 | 1.09 | 1.10 | -1.08% | 0.09 | 15.93% |
| 2026-01-29 | 1.12 | 1.13 | 1.10 | 1.11 | -0.54% | 0.04 | 6.73% |
| 2026-01-28 | 1.13 | 1.13 | 1.11 | 1.12 | -1.67% | 0.06 | 11.05% |
| 2026-01-27 | 1.14 | 1.15 | 1.10 | 1.14 | +0.44% | 0.07 | 13.01% |
| 2026-01-26 | 1.18 | 1.18 | 1.12 | 1.13 | -1.05% | 0.04 | 6.97% |
| 2026-01-23 | 1.12 | 1.15 | 1.12 | 1.14 | +1.78% | 0.07 | 13.39% |
| 2026-01-22 | 1.14 | 1.14 | 1.12 | 1.12 | -1.14% | 0.05 | 10.91% |
| 2026-01-21 | 1.13 | 1.15 | 1.13 | 1.14 | +0.89% | 0.06 | 12.64% |
| 2026-01-20 | 1.15 | 1.16 | 1.13 | 1.13 | -2.17% | 0.07 | 14.49% |
| 2026-01-19 | 1.18 | 1.18 | 1.15 | 1.15 | -2.21% | 0.04 | 8.81% |