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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.47 | 1.45 | 1.46 | -0.75% | 0.32 | 4.54% |
| 2026-04-20 | 1.47 | 1.48 | 1.46 | 1.47 | +0.41% | 0.27 | 3.88% |
| 2026-04-17 | 1.45 | 1.47 | 1.45 | 1.47 | +0.89% | 0.41 | 5.66% |
| 2026-04-16 | 1.43 | 1.46 | 1.43 | 1.46 | +1.89% | 0.42 | 5.79% |
| 2026-04-15 | 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | 0.40 | 5.57% |
| 2026-04-14 | 1.41 | 1.43 | 1.39 | 1.43 | +2.37% | 0.45 | 6.22% |
| 2026-04-13 | 1.39 | 1.41 | 1.38 | 1.40 | +0.50% | 0.34 | 4.66% |
| 2026-04-10 | 1.38 | 1.40 | 1.38 | 1.39 | +1.31% | 0.37 | 5.16% |
| 2026-04-09 | 1.37 | 1.39 | 1.35 | 1.37 | -0.65% | 0.31 | 4.29% |
| 2026-04-08 | 1.32 | 1.38 | 1.32 | 1.38 | +5.51% | 0.30 | 4.11% |
| 2026-04-07 | 1.31 | 1.32 | 1.30 | 1.31 | +0.62% | 0.30 | 4.35% |
| 2026-04-03 | 1.31 | 1.31 | 1.29 | 1.30 | -0.08% | 0.37 | 5.41% |
| 2026-04-02 | 1.32 | 1.33 | 1.29 | 1.30 | -2.33% | 0.24 | 3.56% |
| 2026-04-01 | 1.31 | 1.33 | 1.31 | 1.33 | +3.26% | 0.30 | 4.30% |
| 2026-03-31 | 1.31 | 1.33 | 1.29 | 1.29 | -2.42% | 0.26 | 3.75% |
| 2026-03-30 | 1.31 | 1.32 | 1.30 | 1.32 | +0.08% | 0.39 | 5.59% |
| 2026-03-27 | 1.29 | 1.33 | 1.29 | 1.32 | +1.38% | 0.32 | 4.64% |
| 2026-03-26 | 1.34 | 1.34 | 1.30 | 1.30 | -1.88% | 0.34 | 4.85% |
| 2026-03-25 | 1.31 | 1.34 | 1.31 | 1.33 | +2.08% | 0.38 | 5.39% |
| 2026-03-24 | 1.28 | 1.30 | 1.25 | 1.30 | +2.85% | 0.40 | 5.93% |