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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.41 | 1.34 | 1.34 | -4.76% | 0.09 | 14.36% |
| 2026-03-20 | 1.44 | 1.45 | 1.41 | 1.41 | -1.68% | 0.09 | 13.62% |
| 2026-03-19 | 1.47 | 1.48 | 1.43 | 1.43 | -3.38% | 0.16 | 23.60% |
| 2026-03-18 | 1.45 | 1.48 | 1.45 | 1.48 | +1.58% | 0.09 | 12.84% |
| 2026-03-17 | 1.50 | 1.51 | 1.46 | 1.46 | -2.74% | 0.14 | 18.70% |
| 2026-03-16 | 1.49 | 1.50 | 1.46 | 1.50 | -0.20% | 0.15 | 19.10% |
| 2026-03-13 | 1.52 | 1.53 | 1.50 | 1.50 | -1.38% | 0.14 | 16.53% |
| 2026-03-12 | 1.54 | 1.55 | 1.51 | 1.52 | -0.98% | 0.11 | 12.13% |
| 2026-03-11 | 1.55 | 1.57 | 1.54 | 1.54 | -1.09% | 0.31 | 49.60% |
| 2026-03-10 | 1.53 | 1.56 | 1.52 | 1.55 | +3.39% | 0.10 | 15.61% |
| 2026-03-09 | 1.49 | 1.51 | 1.46 | 1.50 | -2.40% | 0.09 | 14.45% |
| 2026-03-06 | 1.53 | 1.56 | 1.53 | 1.54 | -0.06% | 0.08 | 13.14% |
| 2026-03-05 | 1.54 | 1.56 | 1.53 | 1.54 | +1.92% | 0.12 | 18.58% |
| 2026-03-04 | 1.50 | 1.54 | 1.49 | 1.51 | -0.85% | 0.10 | 15.69% |
| 2026-03-03 | 1.63 | 1.64 | 1.52 | 1.53 | -6.89% | 0.14 | 20.93% |
| 2026-03-02 | 1.61 | 1.65 | 1.61 | 1.64 | -0.67% | 0.15 | 20.76% |
| 2026-02-27 | 1.63 | 1.65 | 1.63 | 1.65 | -0.12% | 0.15 | 22.01% |
| 2026-02-26 | 1.60 | 1.65 | 1.60 | 1.65 | +3.31% | 0.19 | 29.81% |
| 2026-02-25 | 1.58 | 1.60 | 1.56 | 1.60 | +1.40% | 0.11 | 16.39% |
| 2026-02-24 | 1.59 | 1.60 | 1.56 | 1.58 | -0.57% | 0.06 | 9.21% |