国联安科创芯片设计ETF sh.588780
1.16
+2.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.92 | 0.92 | 0.89 | 0.91 | -1.42% | 1.50 | 16.12% |
| 2026-04-20 | 0.91 | 0.92 | 0.90 | 0.92 | +1.10% | 2.63 | 28.65% |
| 2026-04-17 | 0.90 | 0.91 | 0.90 | 0.91 | +0.33% | 0.99 | 10.96% |
| 2026-04-16 | 0.89 | 0.91 | 0.89 | 0.91 | +1.34% | 1.22 | 13.38% |
| 2026-04-15 | 0.91 | 0.91 | 0.89 | 0.89 | -0.22% | 1.35 | 14.39% |
| 2026-04-14 | 0.88 | 0.90 | 0.88 | 0.90 | +2.76% | 1.48 | 15.89% |
| 2026-04-13 | 0.85 | 0.89 | 0.85 | 0.87 | +1.75% | 1.43 | 15.41% |
| 2026-04-10 | 0.85 | 0.87 | 0.85 | 0.86 | +1.90% | 1.22 | 13.27% |
| 2026-04-09 | 0.83 | 0.85 | 0.83 | 0.84 | -0.36% | 1.05 | 11.83% |
| 2026-04-08 | 0.81 | 0.84 | 0.81 | 0.84 | +6.98% | 1.49 | 17.31% |
| 2026-04-07 | 0.78 | 0.80 | 0.78 | 0.79 | +1.94% | 1.20 | 14.14% |
| 2026-04-03 | 0.77 | 0.78 | 0.77 | 0.77 | +0.13% | 0.65 | 7.71% |
| 2026-04-02 | 0.79 | 0.79 | 0.76 | 0.77 | -2.77% | 0.88 | 10.64% |
| 2026-04-01 | 0.79 | 0.80 | 0.78 | 0.79 | +3.52% | 1.10 | 12.54% |
| 2026-03-31 | 0.79 | 0.79 | 0.77 | 0.77 | -3.16% | 0.96 | 11.20% |
| 2026-03-30 | 0.79 | 0.80 | 0.78 | 0.79 | -1.00% | 0.85 | 9.85% |
| 2026-03-27 | 0.77 | 0.81 | 0.77 | 0.80 | +0.76% | 0.85 | 9.77% |
| 2026-03-26 | 0.81 | 0.81 | 0.79 | 0.79 | -2.34% | 0.95 | 10.83% |
| 2026-03-25 | 0.80 | 0.82 | 0.80 | 0.81 | +2.65% | 1.53 | 16.78% |
| 2026-03-24 | 0.78 | 0.79 | 0.76 | 0.79 | +2.59% | 1.04 | 12.19% |