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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.91 | 0.93 | 0.90 | 0.91 | -0.65% | 1.40 | 15.78% |
| 2026-02-12 | 0.89 | 0.92 | 0.89 | 0.92 | +4.43% | 1.38 | 15.63% |
| 2026-02-11 | 0.89 | 0.89 | 0.88 | 0.88 | -1.23% | 0.71 | 8.24% |
| 2026-02-10 | 0.89 | 0.91 | 0.88 | 0.89 | +1.25% | 1.65 | 19.09% |
| 2026-02-09 | 0.86 | 0.88 | 0.86 | 0.88 | +4.14% | 1.02 | 11.94% |
| 2026-02-06 | 0.84 | 0.86 | 0.83 | 0.85 | -1.40% | 0.85 | 10.21% |
| 2026-02-05 | 0.85 | 0.86 | 0.84 | 0.86 | -1.61% | 1.00 | 12.05% |
| 2026-02-04 | 0.88 | 0.89 | 0.86 | 0.87 | -3.22% | 1.40 | 16.41% |
| 2026-02-03 | 0.90 | 0.91 | 0.87 | 0.90 | +2.27% | 1.23 | 13.82% |
| 2026-02-02 | 1.83 | 1.85 | 1.76 | 1.76 | -5.42% | 1.62 | 18.01% |
| 2026-01-30 | 1.80 | 1.88 | 1.78 | 1.86 | +2.31% | 2.20 | 23.52% |
| 2026-01-29 | 1.88 | 1.92 | 1.82 | 1.82 | -4.06% | 2.10 | 22.67% |
| 2026-01-28 | 1.91 | 1.93 | 1.88 | 1.90 | +0.21% | 2.36 | 26.31% |
| 2026-01-27 | 1.83 | 1.90 | 1.80 | 1.89 | +3.44% | 2.58 | 30.08% |
| 2026-01-26 | 1.86 | 1.90 | 1.82 | 1.83 | -1.66% | 1.96 | 23.05% |
| 2026-01-23 | 1.83 | 1.86 | 1.82 | 1.86 | +0.54% | 2.39 | 28.50% |
| 2026-01-22 | 1.87 | 1.92 | 1.82 | 1.85 | +1.26% | 3.23 | 38.74% |
| 2026-01-21 | 1.73 | 1.85 | 1.72 | 1.83 | +5.05% | 3.34 | 46.64% |
| 2026-01-20 | 1.73 | 1.78 | 1.72 | 1.74 | +0.52% | 2.08 | 30.04% |
| 2026-01-19 | 1.75 | 1.75 | 1.72 | 1.73 | -0.52% | 1.04 | 15.23% |