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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.85 | 1.88 | 1.80 | 1.82 | -4.32% | 0.03 | 3.05% |
| 2026-03-20 | 1.93 | 1.95 | 1.90 | 1.90 | -1.35% | 0.02 | 1.96% |
| 2026-03-19 | 1.96 | 1.96 | 1.92 | 1.93 | -2.43% | 0.03 | 2.36% |
| 2026-03-18 | 1.95 | 1.98 | 1.94 | 1.97 | +1.91% | 0.02 | 1.48% |
| 2026-03-17 | 1.98 | 1.99 | 1.94 | 1.94 | -2.37% | 0.02 | 1.95% |
| 2026-03-16 | 1.97 | 1.99 | 1.92 | 1.98 | +1.07% | 0.05 | 4.08% |
| 2026-03-13 | 1.98 | 1.98 | 1.95 | 1.96 | -0.81% | 0.02 | 1.40% |
| 2026-03-12 | 2.00 | 2.03 | 1.97 | 1.98 | -1.20% | 0.02 | 1.97% |
| 2026-03-11 | 2.04 | 2.05 | 2.00 | 2.00 | -1.57% | 0.03 | 2.35% |
| 2026-03-10 | 2.00 | 2.05 | 2.00 | 2.04 | +2.11% | 0.05 | 3.99% |
| 2026-03-09 | 2.03 | 2.03 | 1.94 | 1.99 | -1.82% | 0.08 | 6.91% |
| 2026-03-06 | 2.02 | 2.04 | 2.01 | 2.03 | +0.30% | 0.02 | 1.85% |
| 2026-03-05 | 1.99 | 2.05 | 1.99 | 2.02 | +1.86% | 0.04 | 3.35% |
| 2026-03-04 | 1.97 | 2.02 | 1.97 | 1.99 | -0.35% | 0.03 | 2.89% |
| 2026-03-03 | 2.11 | 2.12 | 1.99 | 1.99 | -5.68% | 0.07 | 5.90% |
| 2026-03-02 | 2.13 | 2.15 | 2.11 | 2.11 | -1.54% | 0.06 | 4.83% |
| 2026-02-27 | 2.14 | 2.16 | 2.11 | 2.15 | -0.14% | 0.05 | 3.94% |
| 2026-02-26 | 2.11 | 2.17 | 2.10 | 2.15 | +1.03% | 0.06 | 4.27% |
| 2026-02-25 | 2.11 | 2.14 | 2.09 | 2.13 | +0.66% | 0.01 | 1.12% |
| 2026-02-24 | 2.16 | 2.16 | 2.10 | 2.11 | -1.12% | 0.04 | 2.91% |