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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.62 | 1.52 | 1.53 | -3.95% | 10.06 | 12.43% |
| 2026-03-20 | 1.61 | 1.64 | 1.59 | 1.59 | -0.44% | 7.73 | 9.20% |
| 2026-03-19 | 1.61 | 1.63 | 1.59 | 1.60 | -2.38% | 5.94 | 7.16% |
| 2026-03-18 | 1.63 | 1.65 | 1.61 | 1.64 | +1.61% | 6.08 | 7.23% |
| 2026-03-17 | 1.66 | 1.67 | 1.61 | 1.61 | -2.89% | 5.91 | 6.98% |
| 2026-03-16 | 1.62 | 1.67 | 1.60 | 1.66 | +1.90% | 7.35 | 8.77% |
| 2026-03-13 | 1.63 | 1.66 | 1.62 | 1.63 | -1.33% | 6.06 | 7.20% |
| 2026-03-12 | 1.67 | 1.69 | 1.64 | 1.65 | -1.08% | 5.64 | 6.67% |
| 2026-03-11 | 1.69 | 1.70 | 1.66 | 1.67 | -1.12% | 5.33 | 6.27% |
| 2026-03-10 | 1.69 | 1.71 | 1.67 | 1.69 | +1.99% | 6.80 | 7.84% |
| 2026-03-09 | 1.65 | 1.67 | 1.61 | 1.66 | -2.87% | 9.91 | 11.93% |
| 2026-03-06 | 1.71 | 1.75 | 1.70 | 1.71 | -1.22% | 7.37 | 8.56% |
| 2026-03-05 | 1.75 | 1.77 | 1.71 | 1.73 | +0.99% | 8.99 | 10.29% |
| 2026-03-04 | 1.71 | 1.74 | 1.70 | 1.71 | -0.70% | 7.64 | 8.85% |
| 2026-03-03 | 1.82 | 1.84 | 1.72 | 1.72 | -5.33% | 10.95 | 12.57% |
| 2026-03-02 | 1.82 | 1.86 | 1.81 | 1.82 | -2.31% | 7.92 | 8.85% |
| 2026-02-27 | 1.87 | 1.88 | 1.85 | 1.86 | -2.15% | 12.40 | 14.43% |
| 2026-02-26 | 1.87 | 1.92 | 1.84 | 1.90 | +1.44% | 12.57 | 14.80% |
| 2026-02-25 | 1.79 | 1.90 | 1.77 | 1.88 | +5.04% | 12.99 | 15.28% |
| 2026-02-24 | 1.79 | 1.80 | 1.74 | 1.79 | +0.28% | 6.52 | 8.03% |