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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.64 | 2.67 | 2.56 | 2.58 | -4.80% | 1.01 | 5.79% |
| 2026-03-20 | 2.76 | 2.77 | 2.71 | 2.71 | -1.13% | 1.39 | 7.41% |
| 2026-03-19 | 2.75 | 2.77 | 2.73 | 2.74 | -2.32% | 0.78 | 4.16% |
| 2026-03-18 | 2.75 | 2.81 | 2.75 | 2.81 | +1.96% | 0.71 | 3.70% |
| 2026-03-17 | 2.84 | 2.84 | 2.75 | 2.75 | -2.96% | 0.73 | 3.79% |
| 2026-03-16 | 2.78 | 2.84 | 2.73 | 2.83 | +1.91% | 0.80 | 4.23% |
| 2026-03-13 | 2.79 | 2.83 | 2.76 | 2.78 | -1.28% | 0.53 | 2.80% |
| 2026-03-12 | 2.85 | 2.89 | 2.79 | 2.82 | -1.43% | 0.50 | 2.58% |
| 2026-03-11 | 2.90 | 2.93 | 2.86 | 2.86 | -1.52% | 0.60 | 3.03% |
| 2026-03-10 | 2.87 | 2.92 | 2.86 | 2.90 | +2.69% | 0.55 | 2.79% |
| 2026-03-09 | 2.79 | 2.84 | 2.73 | 2.83 | -2.11% | 0.92 | 4.93% |
| 2026-03-06 | 2.88 | 2.92 | 2.85 | 2.89 | +0.21% | 0.77 | 3.92% |
| 2026-03-05 | 2.90 | 2.93 | 2.86 | 2.88 | +1.77% | 0.84 | 4.26% |
| 2026-03-04 | 2.82 | 2.88 | 2.82 | 2.83 | -0.21% | 0.85 | 4.27% |
| 2026-03-03 | 3.02 | 3.03 | 2.83 | 2.84 | -5.81% | 1.61 | 8.04% |
| 2026-03-02 | 3.01 | 3.06 | 3.00 | 3.01 | -1.47% | 1.07 | 5.12% |
| 2026-02-27 | 3.01 | 3.07 | 3.00 | 3.06 | -0.33% | 0.89 | 4.22% |
| 2026-02-26 | 3.03 | 3.09 | 2.98 | 3.07 | +1.42% | 0.87 | 4.13% |
| 2026-02-25 | 3.01 | 3.04 | 2.96 | 3.02 | +0.83% | 0.75 | 3.64% |
| 2026-02-24 | 3.04 | 3.05 | 2.96 | 3.00 | -0.40% | 0.52 | 2.52% |