南方上证科创板综合ETF sh.589660
1.72
+2.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.70 | 1.73 | 1.68 | 1.72 | +2.01% | 0.50 | 10.54% |
| 2026-05-21 | 1.77 | 1.80 | 1.68 | 1.69 | -4.31% | 0.52 | 10.55% |
| 2026-05-20 | 1.71 | 1.76 | 1.71 | 1.76 | +2.32% | 0.52 | 10.59% |
| 2026-05-19 | 1.67 | 1.73 | 1.64 | 1.72 | +2.50% | 0.59 | 12.33% |
| 2026-05-18 | 1.66 | 1.71 | 1.65 | 1.68 | +1.20% | 0.57 | 11.69% |
| 2026-05-15 | 1.68 | 1.72 | 1.64 | 1.66 | -1.42% | 0.54 | 10.72% |
| 2026-05-14 | 1.73 | 1.74 | 1.68 | 1.69 | -2.20% | 0.40 | 7.88% |
| 2026-05-13 | 1.69 | 1.73 | 1.66 | 1.72 | +2.01% | 0.53 | 10.30% |
| 2026-05-12 | 1.69 | 1.71 | 1.67 | 1.69 | +0.06% | 0.42 | 8.28% |
| 2026-05-11 | 1.65 | 1.69 | 1.65 | 1.69 | +3.18% | 0.52 | 10.23% |
| 2026-05-08 | 1.64 | 1.64 | 1.62 | 1.64 | -1.03% | 0.45 | 9.03% |
| 2026-05-07 | 1.62 | 1.66 | 1.61 | 1.65 | +2.04% | 0.46 | 9.10% |
| 2026-05-06 | 1.58 | 1.65 | 1.58 | 1.62 | +3.64% | 0.45 | 8.94% |
| 2026-04-30 | 1.52 | 1.57 | 1.52 | 1.56 | +3.51% | 0.51 | 10.80% |
| 2026-04-29 | 1.50 | 1.51 | 1.48 | 1.51 | +0.53% | 0.29 | 6.23% |
| 2026-04-28 | 1.51 | 1.53 | 1.50 | 1.50 | -1.57% | 0.42 | 8.99% |
| 2026-04-27 | 1.49 | 1.53 | 1.49 | 1.53 | +2.83% | 0.61 | 12.96% |
| 2026-04-24 | 1.47 | 1.50 | 1.46 | 1.49 | +0.81% | 1.27 | 27.69% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.47 | -1.67% | 0.63 | 13.47% |
| 2026-04-22 | 1.47 | 1.50 | 1.47 | 1.50 | +1.49% | 0.66 | 14.22% |