南方上证科创板芯片ETF sh.588890
4.10
+1.94%
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 | 4.04 | 4.12 | 3.98 | 4.10 | +1.94% | 1.73 | 5.66% |
| 2026-05-21 | 4.35 | 4.36 | 4.00 | 4.02 | -5.14% | 2.73 | 8.69% |
| 2026-05-20 | 4.03 | 4.25 | 4.01 | 4.24 | +4.84% | 1.98 | 6.56% |
| 2026-05-19 | 3.83 | 4.05 | 3.76 | 4.05 | +3.96% | 2.01 | 7.10% |
| 2026-05-18 | 3.82 | 4.00 | 3.82 | 3.89 | +0.70% | 1.42 | 4.88% |
| 2026-05-15 | 3.92 | 4.05 | 3.78 | 3.87 | -1.53% | 2.04 | 7.26% |
| 2026-05-14 | 4.04 | 4.09 | 3.92 | 3.92 | -2.31% | 1.77 | 6.14% |
| 2026-05-13 | 3.82 | 4.02 | 3.78 | 4.02 | +2.87% | 1.55 | 5.68% |
| 2026-05-12 | 3.86 | 3.96 | 3.80 | 3.91 | +1.14% | 1.85 | 6.97% |
| 2026-05-11 | 3.75 | 3.89 | 3.73 | 3.86 | +5.95% | 1.64 | 6.49% |
| 2026-05-08 | 3.68 | 3.69 | 3.61 | 3.65 | -2.90% | 6.38 | 26.87% |
| 2026-05-07 | 3.69 | 3.76 | 3.65 | 3.75 | +1.96% | 1.59 | 6.87% |
| 2026-05-06 | 3.60 | 3.83 | 3.60 | 3.68 | +5.93% | 1.62 | 6.94% |
| 2026-04-30 | 3.29 | 3.50 | 3.29 | 3.48 | +6.36% | 1.48 | 7.04% |
| 2026-04-29 | 3.22 | 3.27 | 3.15 | 3.27 | +0.34% | 1.08 | 5.49% |
| 2026-04-28 | 3.29 | 3.35 | 3.23 | 3.26 | -1.60% | 1.48 | 7.57% |
| 2026-04-27 | 3.20 | 3.32 | 3.19 | 3.31 | +4.85% | 1.84 | 9.19% |
| 2026-04-24 | 3.09 | 3.20 | 3.06 | 3.16 | +2.53% | 1.47 | 7.72% |
| 2026-04-23 | 3.17 | 3.19 | 3.04 | 3.08 | -1.53% | 1.21 | 6.35% |
| 2026-04-22 | 3.05 | 3.13 | 3.04 | 3.13 | +1.69% | 0.54 | 2.88% |