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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.56 | 1.59 | 1.56 | 1.58 | -0.13% | 0.08 | 0.80% |
| 2026-02-12 | 1.55 | 1.58 | 1.55 | 1.58 | +1.48% | 0.10 | 1.06% |
| 2026-02-11 | 1.56 | 1.57 | 1.55 | 1.55 | -0.58% | 0.10 | 1.07% |
| 2026-02-10 | 1.57 | 1.57 | 1.56 | 1.56 | +0.26% | 0.07 | 0.77% |
| 2026-02-09 | 1.53 | 1.56 | 1.53 | 1.56 | +2.77% | 0.08 | 0.81% |
| 2026-02-06 | 1.51 | 1.54 | 1.50 | 1.52 | -0.39% | 0.19 | 2.09% |
| 2026-02-05 | 1.55 | 1.55 | 1.51 | 1.52 | -1.93% | 0.18 | 2.05% |
| 2026-02-04 | 1.56 | 1.56 | 1.53 | 1.55 | -0.77% | 0.14 | 1.60% |
| 2026-02-03 | 1.53 | 1.57 | 1.53 | 1.57 | +3.23% | 0.27 | 3.04% |
| 2026-02-02 | 1.60 | 1.60 | 1.51 | 1.52 | -4.41% | 0.20 | 2.24% |
| 2026-01-30 | 1.59 | 1.60 | 1.54 | 1.59 | -0.44% | 0.45 | 5.01% |
| 2026-01-29 | 1.64 | 1.65 | 1.59 | 1.59 | -2.21% | 0.33 | 3.65% |
| 2026-01-28 | 1.65 | 1.65 | 1.62 | 1.63 | -0.37% | 0.29 | 3.18% |
| 2026-01-27 | 1.58 | 1.65 | 1.57 | 1.64 | +2.51% | 0.84 | 10.21% |
| 2026-01-26 | 1.64 | 1.64 | 1.58 | 1.60 | -2.44% | 0.12 | 1.50% |
| 2026-01-23 | 1.59 | 1.64 | 1.59 | 1.64 | +3.48% | 0.31 | 3.77% |
| 2026-01-22 | 1.62 | 1.62 | 1.57 | 1.58 | -0.44% | 0.23 | 2.81% |
| 2026-01-21 | 1.57 | 1.60 | 1.55 | 1.59 | +1.40% | 0.36 | 4.53% |
| 2026-01-20 | 1.60 | 1.60 | 1.55 | 1.57 | -1.82% | 0.45 | 5.70% |
| 2026-01-19 | 1.62 | 1.62 | 1.59 | 1.59 | -1.42% | 0.39 | 5.02% |