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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.16 | 1.16 | 1.11 | 1.11 | -4.37% | 0.01 | 1.63% |
| 2026-03-20 | 1.19 | 1.20 | 1.17 | 1.17 | -1.27% | 0.01 | 0.50% |
| 2026-03-19 | 1.20 | 1.20 | 1.18 | 1.18 | -2.80% | 0.03 | 2.35% |
| 2026-03-18 | 1.19 | 1.22 | 1.19 | 1.22 | +1.67% | 0.07 | 5.49% |
| 2026-03-17 | 1.22 | 1.22 | 1.20 | 1.20 | -1.97% | 0.03 | 2.60% |
| 2026-03-16 | 1.21 | 1.22 | 1.19 | 1.22 | +0.33% | 0.05 | 4.40% |
| 2026-03-13 | 1.23 | 1.23 | 1.21 | 1.22 | -1.30% | 0.05 | 3.58% |
| 2026-03-12 | 1.23 | 1.26 | 1.22 | 1.23 | -1.20% | 0.08 | 5.87% |
| 2026-03-11 | 1.25 | 1.27 | 1.25 | 1.25 | -0.64% | 0.05 | 4.01% |
| 2026-03-10 | 1.23 | 1.25 | 1.23 | 1.25 | +3.29% | 0.04 | 3.29% |
| 2026-03-09 | 1.23 | 1.23 | 1.19 | 1.21 | -1.86% | 0.09 | 6.93% |
| 2026-03-06 | 1.23 | 1.25 | 1.23 | 1.24 | +0.98% | 0.04 | 2.96% |
| 2026-03-05 | 1.22 | 1.24 | 1.22 | 1.23 | +1.49% | 0.08 | 5.69% |
| 2026-03-04 | 1.21 | 1.22 | 1.20 | 1.21 | -0.66% | 0.02 | 1.83% |
| 2026-03-03 | 1.29 | 1.29 | 1.22 | 1.22 | -5.00% | 0.12 | 8.87% |
| 2026-03-02 | 1.28 | 1.30 | 1.27 | 1.28 | -1.16% | 0.04 | 2.73% |
| 2026-02-27 | 1.29 | 1.30 | 1.26 | 1.29 | 0.00% | 0.05 | 3.57% |
| 2026-02-26 | 1.27 | 1.30 | 1.26 | 1.29 | +1.57% | 0.05 | 3.82% |
| 2026-02-25 | 1.26 | 1.28 | 1.26 | 1.27 | +0.87% | 0.07 | 5.45% |
| 2026-02-24 | 1.27 | 1.27 | 1.26 | 1.26 | -0.63% | 0.02 | 1.69% |