华安上证科创板芯片ETF sh.588290
3.56
+2.03%
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 | 2.60 | 2.66 | 2.58 | 2.62 | -0.30% | 1.95 | 4.95% |
| 2026-02-12 | 2.57 | 2.63 | 2.57 | 2.63 | +2.38% | 2.49 | 6.29% |
| 2026-02-11 | 2.58 | 2.60 | 2.55 | 2.57 | -1.53% | 2.07 | 5.32% |
| 2026-02-10 | 2.59 | 2.65 | 2.59 | 2.61 | +1.13% | 2.45 | 6.19% |
| 2026-02-09 | 2.54 | 2.58 | 2.52 | 2.58 | +3.66% | 2.00 | 5.12% |
| 2026-02-06 | 2.48 | 2.52 | 2.46 | 2.49 | -1.07% | 2.11 | 5.51% |
| 2026-02-05 | 2.49 | 2.53 | 2.47 | 2.51 | -1.41% | 2.44 | 6.38% |
| 2026-02-04 | 2.58 | 2.58 | 2.51 | 2.55 | -2.41% | 3.18 | 8.48% |
| 2026-02-03 | 2.60 | 2.64 | 2.53 | 2.61 | +1.59% | 2.52 | 6.61% |
| 2026-02-02 | 2.67 | 2.70 | 2.57 | 2.57 | -4.81% | 2.81 | 7.36% |
| 2026-01-30 | 2.66 | 2.74 | 2.60 | 2.70 | +1.16% | 2.81 | 7.16% |
| 2026-01-29 | 2.78 | 2.79 | 2.66 | 2.67 | -3.99% | 3.90 | 9.63% |
| 2026-01-28 | 2.77 | 2.81 | 2.74 | 2.78 | +0.72% | 2.73 | 6.66% |
| 2026-01-27 | 2.68 | 2.78 | 2.64 | 2.76 | +2.91% | 2.56 | 6.32% |
| 2026-01-26 | 2.72 | 2.76 | 2.67 | 2.68 | -1.61% | 2.13 | 5.33% |
| 2026-01-23 | 2.72 | 2.73 | 2.67 | 2.73 | -0.04% | 2.83 | 7.13% |
| 2026-01-22 | 2.78 | 2.82 | 2.70 | 2.73 | -0.04% | 3.40 | 8.52% |
| 2026-01-21 | 2.60 | 2.74 | 2.60 | 2.73 | +4.16% | 3.40 | 8.54% |
| 2026-01-20 | 2.64 | 2.68 | 2.60 | 2.62 | -0.80% | 3.70 | 9.62% |
| 2026-01-19 | 2.67 | 2.67 | 2.63 | 2.64 | -0.71% | 2.61 | 6.76% |