华夏上证科创板半导体材料设备主题ETF sh.588170
2.57
+1.38%
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 | 2.53 | 2.59 | 2.46 | 2.57 | +1.38% | 31.73 | 26.63% |
| 2026-05-21 | 2.75 | 2.80 | 2.52 | 2.53 | -6.80% | 51.73 | 45.90% |
| 2026-05-20 | 2.54 | 2.72 | 2.54 | 2.72 | +6.67% | 30.34 | 28.59% |
| 2026-05-19 | 2.38 | 2.55 | 2.35 | 2.55 | +5.11% | 24.55 | 25.04% |
| 2026-05-18 | 2.43 | 2.51 | 2.38 | 2.42 | +0.41% | 21.02 | 21.94% |
| 2026-05-15 | 2.31 | 2.51 | 2.24 | 2.42 | +4.68% | 23.50 | 25.41% |
| 2026-05-14 | 2.34 | 2.37 | 2.28 | 2.31 | -0.39% | 17.02 | 18.83% |
| 2026-05-13 | 2.16 | 2.32 | 2.16 | 2.32 | +4.70% | 20.98 | 23.42% |
| 2026-05-12 | 2.13 | 2.24 | 2.10 | 2.21 | +3.61% | 17.76 | 19.80% |
| 2026-05-11 | 2.04 | 2.16 | 2.04 | 2.13 | +6.32% | 13.57 | 15.36% |
| 2026-05-08 | 2.01 | 2.05 | 1.99 | 2.01 | -1.86% | 8.86 | 10.33% |
| 2026-05-07 | 2.01 | 2.05 | 1.99 | 2.05 | +2.30% | 10.40 | 11.97% |
| 2026-05-06 | 2.03 | 2.10 | 2.00 | 2.00 | +1.63% | 11.26 | 12.74% |
| 2026-04-30 | 1.89 | 1.99 | 1.88 | 1.97 | +3.58% | 10.59 | 12.36% |
| 2026-04-29 | 1.86 | 1.90 | 1.83 | 1.90 | +0.21% | 9.96 | 11.91% |
| 2026-04-28 | 1.90 | 1.95 | 1.87 | 1.90 | -0.58% | 11.08 | 12.88% |
| 2026-04-27 | 1.81 | 1.93 | 1.80 | 1.91 | +6.48% | 15.09 | 17.41% |
| 2026-04-24 | 1.77 | 1.81 | 1.77 | 1.79 | +0.67% | 8.28 | 9.99% |
| 2026-04-23 | 1.81 | 1.81 | 1.75 | 1.78 | -1.60% | 7.71 | 9.38% |
| 2026-04-22 | 1.74 | 1.81 | 1.74 | 1.81 | +3.26% | 10.20 | 12.06% |