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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.88 | 0.90 | 0.85 | 0.86 | -4.01% | 0.25 | 11.07% |
| 2026-03-20 | 0.90 | 0.93 | 0.90 | 0.90 | -1.32% | 0.18 | 7.80% |
| 2026-03-19 | 0.92 | 0.93 | 0.90 | 0.91 | -2.36% | 0.16 | 6.72% |
| 2026-03-18 | 0.92 | 0.93 | 0.92 | 0.93 | +0.54% | 0.19 | 7.70% |
| 2026-03-17 | 0.96 | 0.96 | 0.92 | 0.93 | -3.34% | 0.22 | 9.09% |
| 2026-03-16 | 0.94 | 0.96 | 0.94 | 0.96 | +0.42% | 0.19 | 7.78% |
| 2026-03-13 | 0.96 | 0.97 | 0.95 | 0.95 | -1.45% | 0.20 | 7.83% |
| 2026-03-12 | 0.97 | 0.97 | 0.95 | 0.97 | +0.10% | 0.26 | 9.81% |
| 2026-03-11 | 0.97 | 0.98 | 0.96 | 0.97 | -0.31% | 0.14 | 5.14% |
| 2026-03-10 | 0.95 | 0.97 | 0.95 | 0.97 | +3.19% | 0.20 | 7.37% |
| 2026-03-09 | 0.94 | 0.94 | 0.91 | 0.94 | -1.67% | 0.25 | 9.48% |
| 2026-03-06 | 0.95 | 0.96 | 0.94 | 0.96 | +0.31% | 0.18 | 6.92% |
| 2026-03-05 | 0.95 | 0.96 | 0.94 | 0.95 | +1.38% | 0.18 | 6.75% |
| 2026-03-04 | 0.94 | 0.96 | 0.93 | 0.94 | -0.63% | 0.19 | 7.13% |
| 2026-03-03 | 1.00 | 1.01 | 0.94 | 0.95 | -5.49% | 0.37 | 13.38% |
| 2026-03-02 | 1.00 | 1.01 | 0.99 | 1.00 | -0.99% | 0.23 | 7.87% |
| 2026-02-27 | 1.00 | 1.01 | 0.99 | 1.01 | +0.10% | 0.16 | 5.45% |
| 2026-02-26 | 1.00 | 1.01 | 0.98 | 1.01 | +1.61% | 0.24 | 8.21% |
| 2026-02-25 | 0.96 | 1.00 | 0.96 | 0.99 | +3.11% | 0.29 | 9.97% |
| 2026-02-24 | 0.96 | 0.97 | 0.95 | 0.96 | +0.84% | 0.27 | 9.32% |