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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.01 | 1.03 | 1.00 | 1.03 | +1.38% | 0.11 | 6.36% |
| 2026-04-20 | 1.00 | 1.01 | 1.00 | 1.01 | +1.50% | 0.06 | 3.42% |
| 2026-04-17 | 0.98 | 1.00 | 0.98 | 1.00 | +1.22% | 0.07 | 3.76% |
| 2026-04-16 | 0.98 | 0.99 | 0.97 | 0.98 | +1.03% | 0.08 | 4.34% |
| 2026-04-15 | 0.99 | 1.00 | 0.97 | 0.97 | -0.91% | 0.08 | 4.47% |
| 2026-04-14 | 0.96 | 0.99 | 0.96 | 0.98 | +2.50% | 0.10 | 5.37% |
| 2026-04-13 | 0.96 | 0.96 | 0.95 | 0.96 | 0.00% | 0.05 | 2.57% |
| 2026-04-10 | 0.95 | 0.97 | 0.95 | 0.96 | +1.59% | 0.07 | 3.73% |
| 2026-04-09 | 0.95 | 0.96 | 0.94 | 0.94 | -0.74% | 0.04 | 2.53% |
| 2026-04-08 | 0.93 | 0.95 | 0.91 | 0.95 | +5.19% | 0.06 | 3.42% |
| 2026-04-07 | 0.91 | 0.92 | 0.90 | 0.91 | +1.00% | 0.04 | 2.61% |
| 2026-04-03 | 0.90 | 0.91 | 0.89 | 0.90 | -0.22% | 0.07 | 4.27% |
| 2026-04-02 | 0.92 | 0.92 | 0.89 | 0.90 | -2.50% | 0.05 | 3.28% |
| 2026-04-01 | 0.92 | 0.93 | 0.91 | 0.92 | +1.66% | 0.05 | 3.08% |
| 2026-03-31 | 0.94 | 0.94 | 0.91 | 0.91 | -2.79% | 0.05 | 2.95% |
| 2026-03-30 | 0.93 | 0.94 | 0.91 | 0.93 | +0.43% | 0.06 | 3.29% |
| 2026-03-27 | 0.91 | 0.94 | 0.90 | 0.93 | +1.64% | 0.06 | 3.62% |
| 2026-03-26 | 0.92 | 0.93 | 0.91 | 0.91 | -0.54% | 0.06 | 3.69% |
| 2026-03-25 | 0.90 | 0.92 | 0.90 | 0.92 | +2.00% | 0.06 | 3.37% |
| 2026-03-24 | 0.90 | 0.90 | 0.86 | 0.90 | +2.04% | 0.07 | 4.04% |