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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.99 | 3.05 | 2.98 | 3.01 | -0.07% | 0.71 | 3.39% |
| 2026-02-12 | 2.95 | 3.02 | 2.95 | 3.01 | +2.24% | 0.63 | 3.04% |
| 2026-02-11 | 2.97 | 2.97 | 2.93 | 2.95 | -1.47% | 0.72 | 3.47% |
| 2026-02-10 | 2.96 | 3.04 | 2.96 | 2.99 | +1.22% | 1.17 | 5.56% |
| 2026-02-09 | 2.92 | 2.96 | 2.90 | 2.96 | +3.54% | 0.82 | 3.99% |
| 2026-02-06 | 2.87 | 2.89 | 2.83 | 2.85 | -0.97% | 0.90 | 4.47% |
| 2026-02-05 | 2.89 | 2.90 | 2.83 | 2.88 | -1.44% | 0.83 | 4.11% |
| 2026-02-04 | 2.97 | 2.97 | 2.88 | 2.92 | -2.21% | 0.73 | 3.56% |
| 2026-02-03 | 3.03 | 3.03 | 2.90 | 2.99 | +1.25% | 1.24 | 5.83% |
| 2026-02-02 | 3.10 | 3.10 | 2.95 | 2.95 | -4.86% | 1.26 | 5.84% |
| 2026-01-30 | 3.06 | 3.14 | 2.99 | 3.10 | +1.11% | 1.63 | 7.60% |
| 2026-01-29 | 3.19 | 3.20 | 3.06 | 3.07 | -3.85% | 1.31 | 6.00% |
| 2026-01-28 | 3.19 | 3.22 | 3.15 | 3.19 | +0.69% | 1.57 | 7.06% |
| 2026-01-27 | 3.08 | 3.18 | 3.03 | 3.17 | +2.92% | 1.72 | 8.10% |
| 2026-01-26 | 3.12 | 3.17 | 3.07 | 3.08 | -1.63% | 1.18 | 5.82% |
| 2026-01-23 | 3.10 | 3.14 | 3.06 | 3.13 | +0.13% | 1.17 | 5.73% |
| 2026-01-22 | 3.18 | 3.23 | 3.10 | 3.13 | -0.06% | 1.41 | 7.01% |
| 2026-01-21 | 2.98 | 3.15 | 2.98 | 3.13 | +4.16% | 1.45 | 7.21% |
| 2026-01-20 | 3.04 | 3.08 | 2.98 | 3.01 | -0.79% | 1.50 | 7.92% |
| 2026-01-19 | 3.06 | 3.07 | 3.02 | 3.03 | -0.82% | 1.03 | 5.52% |