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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 1.01 | 0.98 | 1.00 | +1.11% | 0.28 | 12.72% |
| 2026-04-20 | 0.98 | 0.99 | 0.98 | 0.99 | +1.43% | 0.13 | 5.65% |
| 2026-04-17 | 0.96 | 0.98 | 0.96 | 0.98 | +1.24% | 0.10 | 4.39% |
| 2026-04-16 | 0.96 | 0.97 | 0.95 | 0.97 | +1.26% | 0.10 | 4.43% |
| 2026-04-15 | 0.97 | 0.97 | 0.95 | 0.95 | -1.14% | 0.14 | 6.20% |
| 2026-04-14 | 0.95 | 0.97 | 0.94 | 0.97 | +2.66% | 0.13 | 6.01% |
| 2026-04-13 | 0.94 | 0.94 | 0.93 | 0.94 | -0.21% | 0.09 | 3.90% |
| 2026-04-10 | 0.94 | 0.95 | 0.94 | 0.94 | +1.73% | 0.14 | 6.43% |
| 2026-04-09 | 0.93 | 0.94 | 0.92 | 0.93 | -0.54% | 0.17 | 7.69% |
| 2026-04-08 | 0.91 | 0.93 | 0.90 | 0.93 | +4.96% | 0.13 | 6.17% |
| 2026-04-07 | 0.88 | 0.90 | 0.88 | 0.89 | +1.25% | 0.12 | 5.61% |
| 2026-04-03 | 0.88 | 0.89 | 0.87 | 0.88 | -0.23% | 0.09 | 4.17% |
| 2026-04-02 | 0.90 | 0.90 | 0.87 | 0.88 | -2.77% | 0.11 | 5.39% |
| 2026-04-01 | 0.90 | 0.91 | 0.90 | 0.90 | +1.69% | 0.08 | 4.12% |
| 2026-03-31 | 0.91 | 0.92 | 0.89 | 0.89 | -2.74% | 0.14 | 6.56% |
| 2026-03-30 | 0.91 | 0.91 | 0.89 | 0.91 | +0.44% | 0.12 | 6.00% |
| 2026-03-27 | 0.89 | 0.92 | 0.88 | 0.91 | +1.79% | 0.14 | 6.58% |
| 2026-03-26 | 0.90 | 0.91 | 0.89 | 0.89 | -0.56% | 0.14 | 6.67% |
| 2026-03-25 | 0.88 | 0.91 | 0.88 | 0.90 | +1.81% | 0.21 | 9.45% |
| 2026-03-24 | 0.87 | 0.89 | 0.85 | 0.88 | +2.56% | 0.24 | 11.33% |