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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.60 | 1.56 | 1.59 | +0.32% | 0.11 | 17.42% |
| 2026-04-20 | 1.58 | 1.59 | 1.55 | 1.58 | -0.32% | 0.04 | 5.46% |
| 2026-04-17 | 1.55 | 1.59 | 1.54 | 1.59 | +1.67% | 0.03 | 3.98% |
| 2026-04-16 | 1.54 | 1.56 | 1.53 | 1.56 | +1.63% | 0.08 | 12.00% |
| 2026-04-15 | 1.56 | 1.57 | 1.52 | 1.53 | -0.97% | 0.06 | 9.00% |
| 2026-04-14 | 1.53 | 1.56 | 1.52 | 1.55 | +2.24% | 0.19 | 28.72% |
| 2026-04-13 | 1.50 | 1.53 | 1.49 | 1.52 | -0.66% | 0.04 | 6.36% |
| 2026-04-10 | 1.52 | 1.54 | 1.52 | 1.53 | +1.19% | 0.11 | 16.45% |
| 2026-04-09 | 1.49 | 1.52 | 1.47 | 1.51 | -0.33% | 0.12 | 17.90% |
| 2026-04-08 | 1.45 | 1.51 | 1.45 | 1.51 | +7.69% | 0.11 | 16.76% |
| 2026-04-07 | 1.41 | 1.42 | 1.40 | 1.41 | +0.21% | 0.07 | 10.54% |
| 2026-04-03 | 1.40 | 1.41 | 1.39 | 1.40 | +0.43% | 0.07 | 11.09% |
| 2026-04-02 | 1.43 | 1.43 | 1.39 | 1.40 | -2.65% | 0.07 | 10.87% |
| 2026-04-01 | 1.41 | 1.43 | 1.41 | 1.43 | +3.76% | 0.07 | 11.05% |
| 2026-03-31 | 1.40 | 1.42 | 1.38 | 1.38 | -1.85% | 0.08 | 13.20% |
| 2026-03-30 | 1.39 | 1.41 | 1.38 | 1.41 | +0.93% | 0.06 | 9.76% |
| 2026-03-27 | 1.36 | 1.41 | 1.36 | 1.40 | +1.23% | 0.07 | 11.46% |
| 2026-03-26 | 1.40 | 1.41 | 1.37 | 1.38 | -1.85% | 0.07 | 9.99% |
| 2026-03-25 | 1.37 | 1.42 | 1.37 | 1.40 | +2.93% | 0.10 | 14.71% |
| 2026-03-24 | 1.34 | 1.37 | 1.33 | 1.36 | +1.79% | 0.09 | 13.78% |