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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.91 | 0.92 | 0.87 | 0.88 | -3.61% | 0.10 | 5.91% |
| 2026-03-20 | 0.93 | 0.94 | 0.92 | 0.92 | -1.51% | 0.08 | 4.33% |
| 2026-03-19 | 0.95 | 0.95 | 0.92 | 0.93 | -2.31% | 0.06 | 3.60% |
| 2026-03-18 | 0.95 | 0.95 | 0.93 | 0.95 | +0.96% | 0.05 | 2.83% |
| 2026-03-17 | 0.98 | 0.98 | 0.94 | 0.94 | -3.58% | 0.07 | 4.13% |
| 2026-03-16 | 0.97 | 0.98 | 0.96 | 0.98 | 0.00% | 0.07 | 3.93% |
| 2026-03-13 | 0.99 | 0.99 | 0.97 | 0.98 | -1.11% | 0.06 | 3.21% |
| 2026-03-12 | 0.99 | 1.00 | 0.97 | 0.99 | 0.00% | 0.07 | 3.76% |
| 2026-03-11 | 0.99 | 1.00 | 0.99 | 0.99 | -0.10% | 0.07 | 3.98% |
| 2026-03-10 | 0.96 | 0.99 | 0.96 | 0.99 | +3.13% | 0.11 | 5.92% |
| 2026-03-09 | 0.97 | 0.97 | 0.93 | 0.96 | -1.64% | 0.08 | 4.48% |
| 2026-03-06 | 0.97 | 0.98 | 0.96 | 0.97 | +0.10% | 0.04 | 2.03% |
| 2026-03-05 | 0.97 | 0.98 | 0.96 | 0.97 | +1.78% | 0.09 | 5.17% |
| 2026-03-04 | 0.97 | 0.98 | 0.91 | 0.96 | -1.14% | 0.05 | 3.02% |
| 2026-03-03 | 1.02 | 1.03 | 0.96 | 0.97 | -5.28% | 0.13 | 6.95% |
| 2026-03-02 | 1.02 | 1.03 | 1.01 | 1.02 | -0.97% | 0.06 | 3.17% |
| 2026-02-27 | 1.03 | 1.03 | 1.01 | 1.03 | 0.00% | 0.05 | 2.72% |
| 2026-02-26 | 1.02 | 1.03 | 1.00 | 1.03 | +1.47% | 0.11 | 6.04% |
| 2026-02-25 | 0.98 | 1.02 | 0.98 | 1.02 | +3.46% | 0.14 | 7.62% |
| 2026-02-24 | 0.98 | 0.99 | 0.97 | 0.98 | +0.72% | 0.05 | 2.89% |