嘉实上证科创板工业机械ETF sh.588850
1.97
+5.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.88 | 1.98 | 1.88 | 1.97 | +5.40% | 0.45 | 53.34% |
| 2026-05-21 | 1.95 | 1.98 | 1.87 | 1.87 | -3.80% | 0.17 | 20.82% |
| 2026-05-20 | 1.90 | 1.95 | 1.89 | 1.95 | +1.78% | 0.17 | 20.05% |
| 2026-05-19 | 1.87 | 1.92 | 1.84 | 1.91 | +2.08% | 0.21 | 27.65% |
| 2026-05-18 | 1.82 | 1.89 | 1.81 | 1.87 | +2.24% | 0.23 | 33.70% |
| 2026-05-15 | 1.79 | 1.90 | 1.75 | 1.83 | +2.63% | 0.14 | 21.94% |
| 2026-05-14 | 1.83 | 1.83 | 1.78 | 1.78 | -2.25% | 0.07 | 10.73% |
| 2026-05-13 | 1.77 | 1.83 | 1.75 | 1.83 | +2.24% | 0.04 | 6.54% |
| 2026-05-12 | 1.78 | 1.81 | 1.76 | 1.79 | +0.45% | 0.04 | 6.79% |
| 2026-05-11 | 1.74 | 1.79 | 1.74 | 1.78 | +2.42% | 0.09 | 13.93% |
| 2026-05-08 | 1.71 | 1.74 | 1.71 | 1.74 | +0.46% | 0.05 | 8.23% |
| 2026-05-07 | 1.68 | 1.73 | 1.66 | 1.73 | +2.92% | 0.04 | 6.98% |
| 2026-05-06 | 1.66 | 1.69 | 1.66 | 1.68 | +1.70% | 0.04 | 6.48% |
| 2026-04-30 | 1.62 | 1.66 | 1.62 | 1.65 | +2.55% | 0.06 | 9.15% |
| 2026-04-29 | 1.59 | 1.62 | 1.56 | 1.61 | +1.45% | 0.03 | 4.97% |
| 2026-04-28 | 1.60 | 1.61 | 1.58 | 1.59 | -1.43% | 0.09 | 14.62% |
| 2026-04-27 | 1.56 | 1.61 | 1.56 | 1.61 | +3.67% | 0.17 | 27.70% |
| 2026-04-24 | 1.55 | 1.57 | 1.54 | 1.55 | -0.64% | 0.03 | 5.43% |
| 2026-04-23 | 1.61 | 1.61 | 1.55 | 1.56 | -3.10% | 0.06 | 9.53% |
| 2026-04-22 | 1.58 | 1.61 | 1.57 | 1.61 | +1.70% | 0.09 | 13.49% |