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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.76 | 1.76 | 1.72 | 1.75 | -0.68% | 5.26 | 6.40% |
| 2026-04-20 | 1.74 | 1.77 | 1.72 | 1.76 | +1.26% | 6.59 | 7.91% |
| 2026-04-17 | 1.73 | 1.75 | 1.71 | 1.74 | +0.06% | 5.52 | 6.65% |
| 2026-04-16 | 1.73 | 1.74 | 1.70 | 1.74 | +0.99% | 5.52 | 6.70% |
| 2026-04-15 | 1.77 | 1.78 | 1.71 | 1.72 | -1.71% | 6.79 | 8.10% |
| 2026-04-14 | 1.71 | 1.77 | 1.71 | 1.75 | +3.54% | 8.35 | 9.83% |
| 2026-04-13 | 1.70 | 1.72 | 1.69 | 1.69 | -1.74% | 6.19 | 7.50% |
| 2026-04-10 | 1.73 | 1.75 | 1.72 | 1.72 | +1.23% | 6.24 | 7.31% |
| 2026-04-09 | 1.67 | 1.73 | 1.66 | 1.70 | +0.65% | 8.01 | 9.35% |
| 2026-04-08 | 1.63 | 1.69 | 1.63 | 1.69 | +6.76% | 9.06 | 10.72% |
| 2026-04-07 | 1.58 | 1.60 | 1.58 | 1.58 | +0.76% | 4.65 | 5.68% |
| 2026-04-03 | 1.57 | 1.60 | 1.57 | 1.57 | +0.19% | 5.43 | 6.59% |
| 2026-04-02 | 1.60 | 1.61 | 1.55 | 1.57 | -3.09% | 6.40 | 7.76% |
| 2026-04-01 | 1.62 | 1.64 | 1.60 | 1.62 | +2.21% | 8.42 | 10.18% |
| 2026-03-31 | 1.63 | 1.64 | 1.58 | 1.58 | -3.59% | 7.25 | 8.91% |
| 2026-03-30 | 1.57 | 1.66 | 1.57 | 1.64 | +2.43% | 8.38 | 10.21% |
| 2026-03-27 | 1.55 | 1.61 | 1.54 | 1.60 | +2.82% | 6.69 | 8.19% |
| 2026-03-26 | 1.58 | 1.58 | 1.55 | 1.56 | -2.07% | 5.03 | 6.18% |
| 2026-03-25 | 1.58 | 1.62 | 1.57 | 1.59 | +2.12% | 7.14 | 8.53% |
| 2026-03-24 | 1.55 | 1.56 | 1.52 | 1.56 | +1.83% | 6.09 | 7.50% |