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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.99 | 0.97 | 0.98 | -0.41% | 0.08 | 4.09% |
| 2026-02-12 | 0.96 | 0.98 | 0.95 | 0.98 | +1.14% | 0.05 | 2.59% |
| 2026-02-11 | 0.96 | 0.98 | 0.96 | 0.97 | +0.10% | 0.05 | 2.50% |
| 2026-02-10 | 0.97 | 0.97 | 0.96 | 0.97 | -0.41% | 0.06 | 3.20% |
| 2026-02-09 | 0.97 | 0.97 | 0.95 | 0.97 | +2.64% | 0.07 | 3.78% |
| 2026-02-06 | 0.94 | 0.96 | 0.93 | 0.95 | +0.42% | 0.07 | 3.98% |
| 2026-02-05 | 0.94 | 0.95 | 0.93 | 0.94 | -1.15% | 0.08 | 4.61% |
| 2026-02-04 | 0.96 | 0.96 | 0.94 | 0.95 | -1.04% | 0.08 | 4.32% |
| 2026-02-03 | 0.93 | 0.96 | 0.93 | 0.96 | +3.54% | 0.07 | 4.03% |
| 2026-02-02 | 0.97 | 0.97 | 0.93 | 0.93 | -3.72% | 0.07 | 4.23% |
| 2026-01-30 | 0.98 | 0.98 | 0.94 | 0.97 | -1.33% | 0.15 | 8.20% |
| 2026-01-29 | 1.01 | 1.02 | 0.98 | 0.98 | -3.45% | 0.11 | 6.16% |
| 2026-01-28 | 1.02 | 1.03 | 1.00 | 1.01 | -1.07% | 0.12 | 6.44% |
| 2026-01-27 | 1.01 | 1.03 | 0.98 | 1.03 | +0.98% | 0.12 | 6.53% |
| 2026-01-26 | 1.05 | 1.05 | 1.01 | 1.02 | -3.15% | 0.11 | 5.76% |
| 2026-01-23 | 1.01 | 1.05 | 1.01 | 1.05 | +3.05% | 0.13 | 6.92% |
| 2026-01-22 | 1.02 | 1.03 | 1.01 | 1.02 | 0.00% | 0.10 | 5.27% |
| 2026-01-21 | 1.00 | 1.02 | 0.99 | 1.02 | +2.00% | 0.11 | 6.25% |
| 2026-01-20 | 1.01 | 1.02 | 0.99 | 1.00 | -1.48% | 0.11 | 6.30% |
| 2026-01-19 | 1.01 | 1.02 | 1.00 | 1.01 | -0.98% | 0.11 | 6.46% |