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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.27 | 1.27 | -0.24% | 0.02 | 1.59% |
| 2026-02-12 | 1.26 | 1.28 | 1.26 | 1.27 | +1.35% | 0.02 | 1.58% |
| 2026-02-11 | 1.26 | 1.27 | 1.26 | 1.26 | -0.71% | 0.01 | 1.06% |
| 2026-02-10 | 1.27 | 1.27 | 1.26 | 1.27 | +0.32% | 0.03 | 2.03% |
| 2026-02-09 | 1.26 | 1.26 | 1.25 | 1.26 | +2.60% | 0.01 | 1.09% |
| 2026-02-06 | 1.23 | 1.25 | 1.22 | 1.23 | -0.73% | 0.02 | 1.88% |
| 2026-02-05 | 1.24 | 1.25 | 1.23 | 1.24 | -1.27% | 0.02 | 1.62% |
| 2026-02-04 | 1.26 | 1.26 | 1.24 | 1.25 | -0.79% | 0.02 | 1.86% |
| 2026-02-03 | 1.25 | 1.27 | 1.24 | 1.26 | +2.35% | 0.03 | 2.13% |
| 2026-02-02 | 1.28 | 1.28 | 1.23 | 1.24 | -4.41% | 0.03 | 2.18% |
| 2026-01-30 | 1.28 | 1.29 | 1.26 | 1.29 | +0.54% | 0.03 | 1.98% |
| 2026-01-29 | 1.32 | 1.32 | 1.28 | 1.29 | -3.45% | 0.03 | 2.53% |
| 2026-01-28 | 1.50 | 1.50 | 1.31 | 1.33 | +0.91% | 0.04 | 3.07% |
| 2026-01-27 | 1.29 | 1.34 | 1.28 | 1.32 | +0.99% | 0.01 | 0.96% |
| 2026-01-26 | 1.33 | 1.34 | 1.30 | 1.31 | -1.88% | 0.02 | 1.74% |
| 2026-01-23 | 1.30 | 1.33 | 1.30 | 1.33 | +2.23% | 0.05 | 4.03% |
| 2026-01-22 | 1.31 | 1.32 | 1.29 | 1.30 | 0.00% | 0.04 | 3.03% |
| 2026-01-21 | 1.28 | 1.31 | 1.28 | 1.30 | +2.60% | 0.05 | 3.90% |
| 2026-01-20 | 1.30 | 1.31 | 1.27 | 1.27 | -2.31% | 0.04 | 2.71% |
| 2026-01-19 | 1.29 | 1.30 | 1.27 | 1.30 | +0.08% | 0.04 | 2.90% |