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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.28 | 1.29 | 1.28 | 1.29 | -0.69% | 0.05 | 5.73% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.30 | +0.62% | 0.05 | 5.24% |
| 2026-04-17 | 1.28 | 1.29 | 1.27 | 1.29 | +0.70% | 0.06 | 6.23% |
| 2026-04-16 | 1.25 | 1.28 | 1.25 | 1.28 | +1.99% | 0.05 | 5.67% |
| 2026-04-15 | 1.26 | 1.27 | 1.25 | 1.25 | 0.00% | 0.05 | 5.17% |
| 2026-04-14 | 1.24 | 1.26 | 1.24 | 1.25 | +2.20% | 0.04 | 3.86% |
| 2026-04-13 | 1.22 | 1.24 | 1.22 | 1.23 | +0.33% | 0.03 | 2.78% |
| 2026-04-10 | 1.21 | 1.24 | 1.12 | 1.22 | +1.58% | 0.07 | 7.39% |
| 2026-04-09 | 1.22 | 1.22 | 1.20 | 1.21 | -0.90% | 0.05 | 5.81% |
| 2026-04-08 | 1.16 | 1.22 | 1.16 | 1.22 | +5.46% | 0.02 | 1.93% |
| 2026-04-07 | 1.16 | 1.16 | 1.15 | 1.15 | +0.52% | 0.01 | 1.38% |
| 2026-04-03 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.05 | 6.26% |
| 2026-04-02 | 1.16 | 1.16 | 1.14 | 1.15 | -2.22% | 0.03 | 3.06% |
| 2026-04-01 | 1.15 | 1.18 | 1.15 | 1.17 | +3.17% | 0.02 | 2.68% |
| 2026-03-31 | 1.17 | 1.17 | 1.14 | 1.14 | -2.32% | 0.04 | 4.98% |
| 2026-03-30 | 1.16 | 1.16 | 1.14 | 1.16 | -0.34% | 0.01 | 1.35% |
| 2026-03-27 | 1.14 | 1.17 | 1.13 | 1.17 | +1.74% | 0.01 | 1.42% |
| 2026-03-26 | 1.17 | 1.17 | 1.14 | 1.15 | -1.88% | 0.02 | 2.61% |
| 2026-03-25 | 1.16 | 1.18 | 1.16 | 1.17 | +2.19% | 0.01 | 1.30% |
| 2026-03-24 | 1.13 | 1.14 | 1.11 | 1.14 | +2.60% | 0.02 | 2.76% |