兴业科创价格ETF sh.589050
1.50
+2.45%
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 | 1.48 | 1.51 | 1.47 | 1.50 | +2.45% | 0.09 | 12.42% |
| 2026-05-21 | 1.56 | 1.57 | 1.47 | 1.47 | -4.80% | 0.08 | 9.81% |
| 2026-05-20 | 1.50 | 1.54 | 1.50 | 1.54 | +2.66% | 0.04 | 5.46% |
| 2026-05-19 | 1.45 | 1.50 | 1.44 | 1.50 | +2.59% | 0.04 | 5.39% |
| 2026-05-18 | 1.47 | 1.49 | 1.44 | 1.47 | +0.76% | 0.04 | 4.77% |
| 2026-05-15 | 1.48 | 1.50 | 1.43 | 1.45 | -1.56% | 0.03 | 4.62% |
| 2026-05-14 | 1.51 | 1.51 | 1.47 | 1.48 | -1.99% | 0.02 | 2.96% |
| 2026-05-13 | 1.45 | 1.51 | 1.45 | 1.51 | +1.96% | 0.07 | 8.83% |
| 2026-05-12 | 1.49 | 1.49 | 1.46 | 1.48 | +0.14% | 0.06 | 8.02% |
| 2026-05-11 | 1.44 | 1.48 | 1.44 | 1.48 | +3.29% | 0.08 | 9.52% |
| 2026-05-08 | 1.45 | 1.45 | 1.42 | 1.43 | -1.18% | 0.05 | 5.79% |
| 2026-05-07 | 1.43 | 1.45 | 1.41 | 1.45 | +2.19% | 0.06 | 7.25% |
| 2026-05-06 | 1.38 | 1.44 | 1.38 | 1.42 | +3.66% | 0.06 | 6.74% |
| 2026-04-30 | 1.32 | 1.37 | 1.32 | 1.36 | +3.25% | 0.03 | 3.61% |
| 2026-04-29 | 1.31 | 1.32 | 1.29 | 1.32 | +0.92% | 0.04 | 5.13% |
| 2026-04-28 | 1.32 | 1.34 | 1.31 | 1.31 | -1.50% | 0.05 | 5.88% |
| 2026-04-27 | 1.31 | 1.34 | 1.30 | 1.33 | +2.54% | 0.05 | 6.08% |
| 2026-04-24 | 1.29 | 1.31 | 1.27 | 1.30 | +0.62% | 0.07 | 8.29% |
| 2026-04-23 | 1.31 | 1.31 | 1.28 | 1.29 | -1.90% | 0.06 | 7.04% |
| 2026-04-22 | 1.29 | 1.31 | 1.29 | 1.31 | +2.02% | 0.06 | 6.49% |