南方上证科创板新材料ETF sh.588160
1.18
+3.32%
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 | 1.14 | 1.18 | 1.14 | 1.18 | +3.32% | 0.17 | 8.40% |
| 2026-05-21 | 1.22 | 1.23 | 1.14 | 1.14 | -5.30% | 0.28 | 14.23% |
| 2026-05-20 | 1.18 | 1.21 | 1.17 | 1.21 | +2.20% | 0.22 | 11.25% |
| 2026-05-19 | 1.15 | 1.18 | 1.12 | 1.18 | +2.69% | 0.26 | 13.51% |
| 2026-05-18 | 1.14 | 1.17 | 1.12 | 1.15 | +0.88% | 0.14 | 7.27% |
| 2026-05-15 | 1.15 | 1.18 | 1.12 | 1.14 | -1.13% | 0.22 | 11.33% |
| 2026-05-14 | 1.19 | 1.19 | 1.15 | 1.15 | -0.43% | 0.27 | 14.41% |
| 2026-05-13 | 1.10 | 1.16 | 1.10 | 1.16 | +3.57% | 0.14 | 7.76% |
| 2026-05-12 | 1.12 | 1.12 | 1.10 | 1.12 | +0.18% | 0.13 | 7.16% |
| 2026-05-11 | 1.09 | 1.12 | 1.09 | 1.12 | +3.23% | 0.10 | 5.48% |
| 2026-05-08 | 1.08 | 1.09 | 1.07 | 1.08 | -0.46% | 0.07 | 4.07% |
| 2026-05-07 | 1.08 | 1.09 | 1.07 | 1.09 | +0.46% | 0.13 | 7.25% |
| 2026-05-06 | 1.05 | 1.09 | 1.05 | 1.08 | +3.84% | 0.14 | 7.70% |
| 2026-04-30 | 1.04 | 1.05 | 1.03 | 1.04 | -0.38% | 0.06 | 3.51% |
| 2026-04-29 | 1.02 | 1.05 | 1.02 | 1.05 | +0.67% | 0.06 | 3.64% |
| 2026-04-28 | 1.04 | 1.05 | 1.03 | 1.04 | -0.48% | 0.09 | 5.49% |
| 2026-04-27 | 1.03 | 1.05 | 1.03 | 1.04 | +1.56% | 0.10 | 5.64% |
| 2026-04-24 | 1.02 | 1.03 | 1.01 | 1.03 | +0.59% | 0.13 | 7.40% |
| 2026-04-23 | 1.04 | 1.04 | 1.01 | 1.02 | -1.54% | 0.10 | 5.37% |
| 2026-04-22 | 1.03 | 1.04 | 1.02 | 1.04 | +1.17% | 0.06 | 3.37% |