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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.75 | 1.81 | 1.75 | 1.78 | +1.19% | 8.36 | 10.06% |
| 2026-02-12 | 1.77 | 1.78 | 1.74 | 1.76 | +0.06% | 6.04 | 7.43% |
| 2026-02-11 | 1.77 | 1.78 | 1.75 | 1.76 | -0.90% | 4.79 | 5.88% |
| 2026-02-10 | 1.77 | 1.79 | 1.76 | 1.78 | +0.17% | 7.00 | 8.66% |
| 2026-02-09 | 1.77 | 1.78 | 1.76 | 1.77 | +2.25% | 6.34 | 7.82% |
| 2026-02-06 | 1.72 | 1.76 | 1.72 | 1.73 | -0.74% | 7.49 | 9.45% |
| 2026-02-05 | 1.71 | 1.77 | 1.69 | 1.75 | -0.23% | 8.36 | 10.67% |
| 2026-02-04 | 1.75 | 1.77 | 1.73 | 1.75 | -0.62% | 5.79 | 7.23% |
| 2026-02-03 | 1.74 | 1.76 | 1.72 | 1.76 | +3.40% | 9.17 | 11.16% |
| 2026-02-02 | 1.77 | 1.79 | 1.70 | 1.70 | -5.49% | 10.14 | 12.46% |
| 2026-01-30 | 1.80 | 1.83 | 1.75 | 1.80 | -0.33% | 9.96 | 11.93% |
| 2026-01-29 | 1.88 | 1.89 | 1.81 | 1.81 | -4.39% | 12.03 | 14.67% |
| 2026-01-28 | 1.89 | 1.91 | 1.86 | 1.89 | +0.75% | 11.09 | 13.45% |
| 2026-01-27 | 1.80 | 1.89 | 1.79 | 1.88 | +3.59% | 13.67 | 16.56% |
| 2026-01-26 | 1.86 | 1.86 | 1.80 | 1.81 | -3.62% | 11.74 | 14.63% |
| 2026-01-23 | 1.84 | 1.88 | 1.81 | 1.88 | +1.51% | 13.66 | 17.54% |
| 2026-01-22 | 1.91 | 1.92 | 1.83 | 1.85 | -1.80% | 13.96 | 18.83% |
| 2026-01-21 | 1.85 | 1.91 | 1.85 | 1.89 | +0.59% | 15.70 | 22.44% |
| 2026-01-20 | 1.87 | 1.91 | 1.85 | 1.88 | -0.42% | 11.60 | 17.28% |
| 2026-01-19 | 1.94 | 1.94 | 1.87 | 1.88 | -1.77% | 16.16 | 25.88% |