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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.12 | 2.16 | 2.12 | 2.14 | -0.23% | 0.04 | 3.15% |
| 2026-02-12 | 2.10 | 2.14 | 2.10 | 2.14 | +1.81% | 0.06 | 4.51% |
| 2026-02-11 | 2.12 | 2.12 | 2.09 | 2.10 | -1.17% | 0.02 | 1.35% |
| 2026-02-10 | 2.11 | 2.15 | 2.11 | 2.13 | +0.95% | 0.03 | 2.20% |
| 2026-02-09 | 2.06 | 2.11 | 2.06 | 2.11 | +2.93% | 0.04 | 2.79% |
| 2026-02-06 | 2.04 | 2.08 | 2.03 | 2.05 | -0.82% | 0.03 | 2.21% |
| 2026-02-05 | 2.04 | 2.08 | 2.04 | 2.07 | -1.10% | 0.04 | 3.53% |
| 2026-02-04 | 2.12 | 2.12 | 2.06 | 2.09 | -2.06% | 0.04 | 3.35% |
| 2026-02-03 | 2.12 | 2.15 | 2.08 | 2.13 | +1.38% | 0.06 | 4.23% |
| 2026-02-02 | 2.17 | 2.19 | 2.10 | 2.10 | -4.01% | 0.06 | 4.32% |
| 2026-01-30 | 2.17 | 2.22 | 2.13 | 2.19 | -0.32% | 0.07 | 4.90% |
| 2026-01-29 | 2.25 | 2.27 | 2.19 | 2.20 | -3.04% | 0.08 | 5.81% |
| 2026-01-28 | 2.25 | 2.29 | 2.23 | 2.27 | +0.49% | 0.05 | 3.31% |
| 2026-01-27 | 2.23 | 2.27 | 2.18 | 2.26 | +1.99% | 0.04 | 2.97% |
| 2026-01-26 | 2.24 | 2.28 | 2.21 | 2.21 | -1.51% | 0.05 | 3.66% |
| 2026-01-23 | 2.23 | 2.25 | 2.21 | 2.25 | +0.58% | 0.07 | 5.06% |
| 2026-01-22 | 2.25 | 2.29 | 2.22 | 2.23 | +0.18% | 0.08 | 5.51% |
| 2026-01-21 | 2.14 | 2.25 | 2.14 | 2.23 | +3.33% | 0.10 | 7.42% |
| 2026-01-20 | 2.19 | 2.21 | 2.14 | 2.16 | -0.96% | 0.06 | 4.22% |
| 2026-01-19 | 2.21 | 2.21 | 2.18 | 2.18 | -0.68% | 0.11 | 7.87% |