华安上证科创板新一代信息技术ETF sh.588260
2.69
+1.82%
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 | 2.64 | 2.69 | 2.62 | 2.69 | +1.82% | 0.05 | 4.04% |
| 2026-05-21 | 2.78 | 2.94 | 2.62 | 2.64 | -4.14% | 0.07 | 5.46% |
| 2026-05-20 | 2.59 | 2.76 | 2.59 | 2.75 | +3.69% | 0.06 | 4.65% |
| 2026-05-19 | 2.53 | 2.66 | 2.49 | 2.65 | +3.79% | 0.06 | 4.67% |
| 2026-05-18 | 2.53 | 2.61 | 2.48 | 2.56 | +1.19% | 0.06 | 4.51% |
| 2026-05-15 | 2.58 | 2.65 | 2.49 | 2.53 | -1.90% | 0.08 | 6.43% |
| 2026-05-14 | 2.65 | 2.69 | 2.57 | 2.58 | -2.61% | 0.07 | 5.25% |
| 2026-05-13 | 2.54 | 2.65 | 2.50 | 2.65 | +2.56% | 0.04 | 3.24% |
| 2026-05-12 | 2.57 | 2.62 | 2.52 | 2.58 | +0.51% | 0.06 | 5.09% |
| 2026-05-11 | 2.51 | 2.59 | 2.50 | 2.57 | +4.56% | 0.06 | 4.75% |
| 2026-05-08 | 2.48 | 2.48 | 2.43 | 2.45 | -2.43% | 0.05 | 4.51% |
| 2026-05-07 | 2.46 | 2.52 | 2.45 | 2.52 | +2.11% | 0.04 | 3.33% |
| 2026-05-06 | 2.41 | 2.56 | 2.40 | 2.46 | +5.48% | 0.10 | 7.33% |
| 2026-04-30 | 2.23 | 2.35 | 2.23 | 2.33 | +5.42% | 0.06 | 5.26% |
| 2026-04-29 | 2.20 | 2.22 | 2.15 | 2.21 | +0.54% | 0.02 | 1.69% |
| 2026-04-28 | 2.23 | 2.26 | 2.19 | 2.20 | -1.52% | 0.05 | 4.26% |
| 2026-04-27 | 2.18 | 2.24 | 2.17 | 2.24 | +4.24% | 0.07 | 5.75% |
| 2026-04-24 | 2.09 | 2.17 | 2.08 | 2.15 | +2.04% | 0.04 | 3.24% |
| 2026-04-23 | 2.15 | 2.16 | 2.08 | 2.10 | -1.50% | 0.05 | 4.10% |
| 2026-04-22 | 2.08 | 2.14 | 2.08 | 2.13 | +1.67% | 0.03 | 2.42% |