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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.46 | 1.44 | 1.44 | -0.07% | 0.18 | 2.71% |
| 2026-02-12 | 1.42 | 1.45 | 1.42 | 1.44 | +1.55% | 0.22 | 3.39% |
| 2026-02-11 | 1.43 | 1.43 | 1.42 | 1.42 | -1.04% | 0.24 | 3.80% |
| 2026-02-10 | 1.43 | 1.44 | 1.43 | 1.44 | +0.56% | 0.19 | 2.92% |
| 2026-02-09 | 1.41 | 1.43 | 1.41 | 1.43 | +2.36% | 0.27 | 4.23% |
| 2026-02-06 | 1.39 | 1.41 | 1.37 | 1.40 | -0.71% | 0.25 | 4.02% |
| 2026-02-05 | 1.42 | 1.42 | 1.39 | 1.41 | -1.26% | 0.24 | 3.86% |
| 2026-02-04 | 1.43 | 1.43 | 1.40 | 1.42 | -0.70% | 0.11 | 1.87% |
| 2026-02-03 | 1.41 | 1.44 | 1.40 | 1.43 | +1.99% | 0.11 | 1.87% |
| 2026-02-02 | 1.45 | 1.45 | 1.40 | 1.41 | -3.83% | 0.17 | 2.86% |
| 2026-01-30 | 1.48 | 1.48 | 1.42 | 1.46 | -1.08% | 0.10 | 1.66% |
| 2026-01-29 | 1.49 | 1.50 | 1.48 | 1.48 | -1.66% | 0.04 | 0.67% |
| 2026-01-28 | 1.52 | 1.52 | 1.49 | 1.50 | -0.99% | 0.12 | 1.98% |
| 2026-01-27 | 1.48 | 1.52 | 1.46 | 1.52 | +2.71% | 0.06 | 0.95% |
| 2026-01-26 | 1.51 | 1.52 | 1.47 | 1.48 | -2.25% | 0.03 | 0.46% |
| 2026-01-23 | 1.48 | 1.51 | 1.48 | 1.51 | +1.96% | 0.19 | 3.22% |
| 2026-01-22 | 1.49 | 1.50 | 1.48 | 1.48 | +0.20% | 0.22 | 3.78% |
| 2026-01-21 | 1.45 | 1.49 | 1.45 | 1.48 | +2.21% | 0.23 | 3.94% |
| 2026-01-20 | 1.48 | 1.48 | 1.44 | 1.45 | -1.50% | 0.27 | 4.85% |
| 2026-01-19 | 1.47 | 1.48 | 1.47 | 1.47 | -0.34% | 0.26 | 4.60% |