建信上证科创板综合ETF sh.589880
1.71
+2.40%
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 | 1.66 | 1.71 | 1.66 | 1.71 | +2.40% | 0.35 | 5.13% |
| 2026-05-21 | 1.75 | 1.78 | 1.67 | 1.67 | -4.75% | 0.28 | 4.11% |
| 2026-05-20 | 1.71 | 1.75 | 1.69 | 1.75 | +2.34% | 0.28 | 4.16% |
| 2026-05-19 | 1.65 | 1.71 | 1.63 | 1.71 | +2.71% | 0.17 | 2.64% |
| 2026-05-18 | 1.65 | 1.69 | 1.64 | 1.66 | +0.73% | 0.27 | 4.07% |
| 2026-05-15 | 1.69 | 1.70 | 1.62 | 1.65 | -1.26% | 0.16 | 2.44% |
| 2026-05-14 | 1.72 | 1.72 | 1.66 | 1.67 | -2.17% | 0.30 | 4.44% |
| 2026-05-13 | 1.68 | 1.71 | 1.64 | 1.71 | +2.09% | 0.34 | 4.90% |
| 2026-05-12 | 1.67 | 1.69 | 1.65 | 1.67 | +0.06% | 0.39 | 5.62% |
| 2026-05-11 | 1.63 | 1.68 | 1.63 | 1.67 | +3.46% | 0.32 | 4.53% |
| 2026-05-08 | 1.64 | 1.64 | 1.60 | 1.62 | -1.40% | 0.38 | 5.50% |
| 2026-05-07 | 1.61 | 1.64 | 1.60 | 1.64 | +2.18% | 0.38 | 5.22% |
| 2026-05-06 | 1.57 | 1.64 | 1.57 | 1.60 | +3.62% | 0.38 | 5.05% |
| 2026-04-30 | 1.49 | 1.56 | 1.49 | 1.55 | +3.20% | 0.24 | 3.43% |
| 2026-04-29 | 1.48 | 1.50 | 1.46 | 1.50 | +0.81% | 0.28 | 4.05% |
| 2026-04-28 | 1.51 | 1.52 | 1.48 | 1.49 | -1.52% | 0.28 | 4.02% |
| 2026-04-27 | 1.49 | 1.52 | 1.48 | 1.51 | +2.51% | 0.26 | 3.73% |
| 2026-04-24 | 1.47 | 1.49 | 1.45 | 1.48 | +0.55% | 0.31 | 4.42% |
| 2026-04-23 | 1.49 | 1.50 | 1.45 | 1.47 | -1.74% | 0.30 | 4.26% |
| 2026-04-22 | 1.47 | 1.49 | 1.46 | 1.49 | +2.05% | 0.28 | 4.01% |