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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.79 | 0.81 | 0.77 | 0.77 | -5.04% | 1.25 | 13.93% |
| 2026-03-20 | 0.84 | 0.84 | 0.81 | 0.81 | -2.63% | 1.22 | 13.31% |
| 2026-03-19 | 0.84 | 0.85 | 0.83 | 0.83 | -2.79% | 1.33 | 14.79% |
| 2026-03-18 | 0.84 | 0.86 | 0.84 | 0.86 | +3.00% | 1.39 | 14.67% |
| 2026-03-17 | 0.86 | 0.86 | 0.83 | 0.83 | -2.80% | 1.10 | 11.87% |
| 2026-03-16 | 0.83 | 0.86 | 0.82 | 0.86 | +2.39% | 1.42 | 15.15% |
| 2026-03-13 | 0.84 | 0.86 | 0.83 | 0.84 | -1.87% | 1.22 | 13.09% |
| 2026-03-12 | 0.86 | 0.88 | 0.84 | 0.85 | -1.73% | 1.08 | 11.45% |
| 2026-03-11 | 0.89 | 0.90 | 0.87 | 0.87 | -2.03% | 1.13 | 11.96% |
| 2026-03-10 | 0.89 | 0.89 | 0.88 | 0.89 | +2.42% | 1.27 | 13.32% |
| 2026-03-09 | 0.85 | 0.87 | 0.83 | 0.87 | -1.03% | 1.38 | 15.14% |
| 2026-03-06 | 0.85 | 0.88 | 0.85 | 0.88 | +1.04% | 1.31 | 14.07% |
| 2026-03-05 | 0.87 | 0.88 | 0.86 | 0.87 | +2.85% | 1.65 | 17.71% |
| 2026-03-04 | 0.83 | 0.86 | 0.83 | 0.84 | 0.00% | 1.10 | 12.01% |
| 2026-03-03 | 0.91 | 0.91 | 0.84 | 0.84 | -7.47% | 2.12 | 24.38% |
| 2026-03-02 | 0.91 | 0.93 | 0.91 | 0.91 | -1.52% | 1.38 | 14.65% |
| 2026-02-27 | 0.90 | 0.93 | 0.90 | 0.92 | +1.32% | 1.38 | 14.23% |
| 2026-02-26 | 0.90 | 0.92 | 0.88 | 0.91 | +1.67% | 1.41 | 14.63% |
| 2026-02-25 | 0.91 | 0.91 | 0.89 | 0.90 | -0.99% | 1.52 | 16.84% |
| 2026-02-24 | 0.93 | 0.93 | 0.89 | 0.91 | -0.88% | 1.28 | 14.11% |