博时上证科创板芯片ETF sh.588990
3.79
+1.91%
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 | 3.75 | 3.80 | 3.67 | 3.79 | +1.91% | 0.95 | 15.31% |
| 2026-05-21 | 3.98 | 4.02 | 3.70 | 3.72 | -4.91% | 1.36 | 21.47% |
| 2026-05-20 | 3.71 | 3.91 | 3.71 | 3.91 | +4.60% | 0.94 | 15.14% |
| 2026-05-19 | 3.56 | 3.74 | 3.47 | 3.74 | +4.04% | 1.10 | 18.62% |
| 2026-05-18 | 3.55 | 3.69 | 3.52 | 3.59 | +0.67% | 0.92 | 14.85% |
| 2026-05-15 | 3.62 | 3.73 | 3.49 | 3.57 | -1.57% | 1.18 | 19.46% |
| 2026-05-14 | 3.75 | 3.78 | 3.62 | 3.63 | -2.13% | 0.94 | 15.01% |
| 2026-05-13 | 3.52 | 3.71 | 3.49 | 3.71 | +2.66% | 0.92 | 15.13% |
| 2026-05-12 | 3.55 | 3.66 | 3.51 | 3.61 | +1.26% | 0.99 | 16.35% |
| 2026-05-11 | 3.46 | 3.59 | 3.44 | 3.56 | +5.76% | 1.05 | 17.44% |
| 2026-05-08 | 3.40 | 3.40 | 3.33 | 3.37 | -2.83% | 0.93 | 16.28% |
| 2026-05-07 | 3.44 | 3.47 | 3.37 | 3.47 | +2.15% | 0.94 | 16.19% |
| 2026-05-06 | 3.33 | 3.54 | 3.33 | 3.40 | +5.63% | 1.21 | 21.27% |
| 2026-04-30 | 3.04 | 3.23 | 3.04 | 3.21 | +6.57% | 0.84 | 15.59% |
| 2026-04-29 | 2.95 | 3.02 | 2.91 | 3.02 | +0.30% | 0.54 | 10.28% |
| 2026-04-28 | 3.04 | 3.09 | 2.99 | 3.01 | -1.73% | 1.17 | 21.24% |
| 2026-04-27 | 2.99 | 3.06 | 2.95 | 3.06 | +4.33% | 1.16 | 21.17% |
| 2026-04-24 | 2.85 | 2.96 | 2.83 | 2.93 | +3.20% | 0.82 | 16.03% |
| 2026-04-23 | 2.91 | 2.92 | 2.81 | 2.84 | -1.52% | 0.58 | 11.43% |
| 2026-04-22 | 2.80 | 2.89 | 2.80 | 2.89 | +2.52% | 0.40 | 7.92% |