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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.60 | 1.57 | 1.59 | -0.56% | 0.08 | 11.96% |
| 2026-02-12 | 1.58 | 1.60 | 1.58 | 1.59 | +1.27% | 0.09 | 13.69% |
| 2026-02-11 | 1.59 | 1.59 | 1.57 | 1.57 | -1.07% | 0.06 | 10.01% |
| 2026-02-10 | 1.59 | 1.60 | 1.58 | 1.59 | +0.06% | 0.07 | 10.41% |
| 2026-02-09 | 1.57 | 1.59 | 1.57 | 1.59 | +1.99% | 0.09 | 13.60% |
| 2026-02-06 | 1.56 | 1.58 | 1.54 | 1.56 | -0.32% | 0.19 | 27.40% |
| 2026-02-05 | 1.58 | 1.58 | 1.54 | 1.56 | -1.39% | 0.08 | 11.26% |
| 2026-02-04 | 1.59 | 1.59 | 1.56 | 1.59 | -0.63% | 0.11 | 15.52% |
| 2026-02-03 | 1.55 | 1.60 | 1.55 | 1.60 | +4.52% | 0.13 | 17.29% |
| 2026-02-02 | 1.52 | 1.58 | 1.52 | 1.53 | -3.05% | 0.12 | 16.38% |
| 2026-01-30 | 1.55 | 1.58 | 1.51 | 1.58 | +1.81% | 0.12 | 17.79% |
| 2026-01-29 | 1.58 | 1.61 | 1.55 | 1.55 | -3.25% | 0.07 | 9.71% |
| 2026-01-28 | 1.60 | 1.62 | 1.58 | 1.60 | -1.11% | 0.09 | 12.80% |
| 2026-01-27 | 1.58 | 1.63 | 1.57 | 1.62 | +0.94% | 0.09 | 11.97% |
| 2026-01-26 | 1.62 | 1.66 | 1.58 | 1.60 | -0.80% | 0.14 | 21.68% |
| 2026-01-23 | 1.55 | 1.62 | 1.55 | 1.62 | +3.79% | 0.08 | 12.84% |
| 2026-01-22 | 1.56 | 1.58 | 1.55 | 1.56 | -0.76% | 0.10 | 15.77% |
| 2026-01-21 | 1.52 | 1.57 | 1.51 | 1.57 | +2.55% | 0.09 | 14.49% |
| 2026-01-20 | 1.57 | 1.58 | 1.51 | 1.53 | -2.86% | 0.10 | 17.30% |
| 2026-01-19 | 1.55 | 1.58 | 1.55 | 1.57 | +1.68% | 0.14 | 23.41% |