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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.49 | 1.49 | 1.46 | 1.48 | -0.67% | 0.52 | 11.44% |
| 2026-04-20 | 1.48 | 1.49 | 1.47 | 1.49 | +0.75% | 0.49 | 10.53% |
| 2026-04-17 | 1.46 | 1.48 | 1.46 | 1.48 | +0.82% | 0.53 | 11.54% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.46 | +1.67% | 0.44 | 9.63% |
| 2026-04-15 | 1.44 | 1.46 | 1.44 | 1.44 | +0.21% | 0.49 | 10.43% |
| 2026-04-14 | 1.42 | 1.44 | 1.42 | 1.44 | +2.21% | 0.61 | 14.10% |
| 2026-04-13 | 1.39 | 1.42 | 1.39 | 1.41 | +0.72% | 0.31 | 7.12% |
| 2026-04-10 | 1.38 | 1.41 | 1.38 | 1.40 | +1.01% | 0.25 | 5.90% |
| 2026-04-09 | 1.36 | 1.39 | 1.36 | 1.38 | -0.58% | 0.38 | 8.86% |
| 2026-04-08 | 1.34 | 1.39 | 1.34 | 1.39 | +5.55% | 0.60 | 13.30% |
| 2026-04-07 | 1.31 | 1.33 | 1.31 | 1.32 | +0.84% | 0.33 | 7.49% |
| 2026-04-03 | 1.30 | 1.32 | 1.30 | 1.30 | -0.08% | 0.38 | 8.73% |
| 2026-04-02 | 1.33 | 1.33 | 1.30 | 1.31 | -2.46% | 0.39 | 8.98% |
| 2026-04-01 | 1.31 | 1.34 | 1.31 | 1.34 | +3.48% | 0.46 | 10.61% |
| 2026-03-31 | 1.33 | 1.33 | 1.29 | 1.29 | -2.49% | 0.41 | 9.54% |
| 2026-03-30 | 1.32 | 1.33 | 1.30 | 1.33 | -0.52% | 0.41 | 9.53% |
| 2026-03-27 | 1.30 | 1.34 | 1.29 | 1.33 | +1.68% | 0.35 | 8.13% |
| 2026-03-26 | 1.33 | 1.34 | 1.30 | 1.31 | -1.58% | 0.40 | 9.11% |
| 2026-03-25 | 1.32 | 1.35 | 1.31 | 1.33 | +1.45% | 0.78 | 19.28% |
| 2026-03-24 | 1.28 | 1.31 | 1.26 | 1.31 | +3.46% | 0.48 | 12.25% |