博时上证科创板新材料ETF sh.588010
1.16
+3.30%
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 | 1.12 | 1.16 | 1.12 | 1.16 | +3.30% | 0.43 | 18.04% |
| 2026-05-21 | 1.20 | 1.20 | 1.12 | 1.12 | -5.33% | 0.55 | 22.79% |
| 2026-05-20 | 1.15 | 1.19 | 1.15 | 1.18 | +2.07% | 0.45 | 19.47% |
| 2026-05-19 | 1.13 | 1.16 | 1.10 | 1.16 | +2.93% | 0.34 | 15.47% |
| 2026-05-18 | 1.11 | 1.14 | 1.10 | 1.13 | +0.63% | 0.31 | 13.89% |
| 2026-05-15 | 1.13 | 1.15 | 1.10 | 1.12 | -0.97% | 0.45 | 20.22% |
| 2026-05-14 | 1.15 | 1.16 | 1.13 | 1.13 | -0.35% | 0.42 | 18.72% |
| 2026-05-13 | 1.08 | 1.14 | 1.08 | 1.13 | +3.47% | 0.19 | 8.58% |
| 2026-05-12 | 1.10 | 1.10 | 1.08 | 1.10 | 0.00% | 0.21 | 9.83% |
| 2026-05-11 | 1.07 | 1.10 | 1.07 | 1.10 | +3.40% | 0.21 | 9.65% |
| 2026-05-08 | 1.05 | 1.07 | 1.05 | 1.06 | -0.56% | 0.12 | 5.53% |
| 2026-05-07 | 1.06 | 1.07 | 1.05 | 1.07 | +0.57% | 0.18 | 8.26% |
| 2026-05-06 | 1.03 | 1.07 | 1.03 | 1.06 | +3.72% | 0.30 | 13.83% |
| 2026-04-30 | 1.03 | 1.03 | 1.01 | 1.02 | -0.49% | 0.16 | 7.54% |
| 2026-04-29 | 1.01 | 1.03 | 0.99 | 1.03 | +1.18% | 0.15 | 7.27% |
| 2026-04-28 | 1.03 | 1.03 | 1.01 | 1.01 | -0.68% | 0.18 | 8.61% |
| 2026-04-27 | 1.01 | 1.03 | 1.01 | 1.02 | +1.59% | 0.14 | 6.53% |
| 2026-04-24 | 1.00 | 1.01 | 0.99 | 1.01 | +0.30% | 0.20 | 9.25% |
| 2026-04-23 | 1.01 | 1.02 | 0.99 | 1.00 | -1.18% | 0.26 | 11.59% |
| 2026-04-22 | 1.01 | 1.02 | 1.00 | 1.01 | +1.10% | 0.22 | 9.87% |