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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.07 | 3.21 | 3.00 | 3.08 | -0.32% | 0.70 | 3.93% |
| 2026-04-20 | 3.04 | 3.09 | 3.04 | 3.08 | +1.61% | 0.76 | 4.19% |
| 2026-04-17 | 3.00 | 3.06 | 3.00 | 3.04 | +0.80% | 0.75 | 4.10% |
| 2026-04-16 | 2.98 | 3.01 | 2.96 | 3.01 | +1.11% | 0.90 | 4.96% |
| 2026-04-15 | 3.00 | 3.05 | 2.96 | 2.98 | -0.03% | 0.87 | 4.70% |
| 2026-04-14 | 3.00 | 3.00 | 2.92 | 2.98 | +2.30% | 1.01 | 5.46% |
| 2026-04-13 | 2.87 | 2.97 | 2.87 | 2.91 | +0.87% | 0.98 | 5.30% |
| 2026-04-10 | 2.87 | 2.92 | 2.87 | 2.89 | +1.91% | 0.72 | 3.84% |
| 2026-04-09 | 2.78 | 2.88 | 2.78 | 2.83 | +0.14% | 0.74 | 4.09% |
| 2026-04-08 | 2.75 | 2.83 | 2.71 | 2.83 | +6.55% | 0.85 | 4.67% |
| 2026-04-07 | 2.63 | 2.68 | 2.62 | 2.66 | +2.00% | 0.67 | 3.87% |
| 2026-04-03 | 2.63 | 2.63 | 2.59 | 2.60 | +0.42% | 0.57 | 3.37% |
| 2026-04-02 | 2.67 | 2.67 | 2.57 | 2.59 | -2.99% | 0.82 | 4.84% |
| 2026-04-01 | 2.67 | 2.68 | 2.63 | 2.67 | +3.60% | 0.66 | 3.82% |
| 2026-03-31 | 2.63 | 2.67 | 2.58 | 2.58 | -3.19% | 0.80 | 4.74% |
| 2026-03-30 | 2.63 | 2.68 | 2.61 | 2.67 | -0.56% | 0.71 | 4.16% |
| 2026-03-27 | 2.60 | 2.70 | 2.60 | 2.68 | +0.87% | 0.75 | 4.44% |
| 2026-03-26 | 2.70 | 2.71 | 2.65 | 2.66 | -1.96% | 0.60 | 3.43% |
| 2026-03-25 | 2.65 | 2.74 | 2.65 | 2.71 | +2.57% | 1.25 | 6.82% |
| 2026-03-24 | 2.61 | 2.65 | 2.55 | 2.64 | +2.44% | 1.19 | 7.01% |