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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.97 | 0.95 | 0.96 | -0.52% | 0.31 | 10.29% |
| 2026-02-12 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.15 | 4.74% |
| 2026-02-11 | 0.95 | 0.96 | 0.94 | 0.95 | +0.11% | 0.12 | 4.02% |
| 2026-02-10 | 0.95 | 0.95 | 0.94 | 0.95 | -0.32% | 0.15 | 5.04% |
| 2026-02-09 | 0.94 | 0.95 | 0.94 | 0.95 | +2.70% | 0.25 | 8.16% |
| 2026-02-06 | 0.92 | 0.94 | 0.91 | 0.93 | +0.22% | 0.17 | 5.76% |
| 2026-02-05 | 0.94 | 0.94 | 0.91 | 0.93 | -1.18% | 0.21 | 7.01% |
| 2026-02-04 | 0.95 | 0.95 | 0.92 | 0.94 | -1.16% | 0.30 | 10.22% |
| 2026-02-03 | 0.92 | 0.95 | 0.92 | 0.95 | +3.84% | 0.28 | 9.68% |
| 2026-02-02 | 0.94 | 0.95 | 0.91 | 0.91 | -3.80% | 0.29 | 10.05% |
| 2026-01-30 | 0.95 | 0.96 | 0.92 | 0.95 | -1.15% | 0.44 | 14.58% |
| 2026-01-29 | 0.99 | 1.00 | 0.96 | 0.96 | -3.42% | 0.40 | 12.68% |
| 2026-01-28 | 1.00 | 1.00 | 0.98 | 0.99 | -0.90% | 0.29 | 9.16% |
| 2026-01-27 | 0.99 | 1.01 | 0.96 | 1.00 | +0.91% | 0.34 | 10.84% |
| 2026-01-26 | 1.03 | 1.04 | 0.99 | 0.99 | -3.40% | 0.44 | 14.14% |
| 2026-01-23 | 1.01 | 1.03 | 0.99 | 1.03 | +3.01% | 0.35 | 10.79% |
| 2026-01-22 | 1.00 | 1.01 | 0.99 | 1.00 | 0.00% | 0.30 | 9.26% |
| 2026-01-21 | 0.97 | 1.00 | 0.97 | 1.00 | +1.94% | 0.32 | 9.85% |
| 2026-01-20 | 0.99 | 1.00 | 0.97 | 0.98 | -1.31% | 0.46 | 14.38% |
| 2026-01-19 | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.49 | 15.24% |