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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.32 | 1.32 | 1.25 | 1.26 | -4.75% | 0.21 | 2.98% |
| 2026-03-20 | 1.35 | 1.36 | 1.33 | 1.33 | -1.04% | 1.01 | 15.20% |
| 2026-03-19 | 1.36 | 1.37 | 1.34 | 1.34 | -2.47% | 0.88 | 14.48% |
| 2026-03-18 | 1.35 | 1.38 | 1.35 | 1.38 | +1.55% | 0.22 | 3.59% |
| 2026-03-17 | 1.39 | 1.39 | 1.35 | 1.35 | -2.10% | 0.24 | 3.82% |
| 2026-03-16 | 1.38 | 1.38 | 1.35 | 1.38 | +0.51% | 0.24 | 3.93% |
| 2026-03-13 | 1.39 | 1.40 | 1.37 | 1.38 | -1.29% | 0.28 | 4.48% |
| 2026-03-12 | 1.41 | 1.41 | 1.38 | 1.39 | -1.34% | 0.19 | 2.99% |
| 2026-03-11 | 1.43 | 1.44 | 1.41 | 1.41 | -0.70% | 0.27 | 4.15% |
| 2026-03-10 | 1.39 | 1.42 | 1.39 | 1.42 | +3.19% | 0.24 | 3.75% |
| 2026-03-09 | 1.40 | 1.40 | 1.34 | 1.38 | -1.57% | 0.25 | 4.14% |
| 2026-03-06 | 1.39 | 1.41 | 1.39 | 1.40 | +1.01% | 0.24 | 3.82% |
| 2026-03-05 | 1.39 | 1.40 | 1.37 | 1.39 | +1.69% | 0.23 | 3.62% |
| 2026-03-04 | 1.37 | 1.39 | 1.36 | 1.36 | -0.73% | 0.16 | 2.54% |
| 2026-03-03 | 1.45 | 1.45 | 1.37 | 1.37 | -5.44% | 0.27 | 4.21% |
| 2026-03-02 | 1.45 | 1.47 | 1.45 | 1.45 | -0.95% | 0.20 | 2.98% |
| 2026-02-27 | 1.45 | 1.47 | 1.45 | 1.47 | +0.07% | 0.29 | 4.32% |
| 2026-02-26 | 1.45 | 1.47 | 1.44 | 1.47 | +1.24% | 0.25 | 3.74% |
| 2026-02-25 | 1.43 | 1.45 | 1.43 | 1.45 | +0.98% | 0.15 | 2.26% |
| 2026-02-24 | 1.47 | 1.47 | 1.42 | 1.43 | -0.62% | 0.12 | 1.85% |