南方上证科创板100ETF sh.588900
1.86
+2.31%
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 | 1.60 | 1.62 | 1.59 | 1.62 | +0.37% | 0.06 | 0.76% |
| 2026-04-20 | 1.61 | 1.62 | 1.60 | 1.61 | +0.25% | 0.09 | 1.24% |
| 2026-04-17 | 1.58 | 1.61 | 1.58 | 1.61 | +1.26% | 0.19 | 2.49% |
| 2026-04-16 | 1.56 | 1.59 | 1.56 | 1.59 | +1.60% | 0.11 | 1.51% |
| 2026-04-15 | 1.57 | 1.58 | 1.55 | 1.56 | +0.13% | 0.15 | 2.00% |
| 2026-04-14 | 1.54 | 1.56 | 1.53 | 1.56 | +2.16% | 0.05 | 0.61% |
| 2026-04-13 | 1.51 | 1.54 | 1.51 | 1.53 | -0.07% | 0.20 | 2.71% |
| 2026-04-10 | 1.52 | 1.54 | 1.52 | 1.53 | +1.53% | 0.21 | 2.77% |
| 2026-04-09 | 1.50 | 1.52 | 1.49 | 1.50 | -0.40% | 0.06 | 0.79% |
| 2026-04-08 | 1.44 | 1.51 | 1.44 | 1.51 | +5.82% | 0.08 | 1.15% |
| 2026-04-07 | 1.43 | 1.44 | 1.42 | 1.43 | 0.00% | 0.05 | 0.64% |
| 2026-04-03 | 1.43 | 1.44 | 1.42 | 1.43 | 0.00% | 0.22 | 3.08% |
| 2026-04-02 | 1.45 | 1.45 | 1.42 | 1.43 | -1.99% | 0.09 | 1.30% |
| 2026-04-01 | 1.43 | 1.46 | 1.43 | 1.46 | +2.97% | 0.17 | 2.39% |
| 2026-03-31 | 1.44 | 1.45 | 1.41 | 1.41 | -2.35% | 0.10 | 1.41% |
| 2026-03-30 | 1.44 | 1.45 | 1.42 | 1.45 | -0.07% | 0.12 | 1.62% |
| 2026-03-27 | 1.41 | 1.46 | 1.41 | 1.45 | +1.68% | 0.11 | 1.50% |
| 2026-03-26 | 1.44 | 1.45 | 1.42 | 1.43 | -1.79% | 0.06 | 0.87% |
| 2026-03-25 | 1.44 | 1.47 | 1.44 | 1.45 | +1.75% | 0.14 | 1.94% |
| 2026-03-24 | 1.42 | 1.43 | 1.38 | 1.43 | +1.49% | 0.11 | 1.60% |