景顺长城上证科创板综合价格ETF sh.589890
1.70
+2.10%
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 | 1.62 | 1.70 | +2.10% | 0.21 | 13.41% |
| 2026-05-21 | 1.75 | 1.78 | 1.66 | 1.67 | -4.42% | 0.26 | 15.59% |
| 2026-05-20 | 1.70 | 1.74 | 1.69 | 1.74 | +2.47% | 0.25 | 15.46% |
| 2026-05-19 | 1.64 | 1.70 | 1.62 | 1.70 | +2.53% | 0.24 | 15.42% |
| 2026-05-18 | 1.64 | 1.69 | 1.63 | 1.66 | +1.10% | 0.19 | 12.19% |
| 2026-05-15 | 1.66 | 1.69 | 1.61 | 1.64 | -1.38% | 0.19 | 12.26% |
| 2026-05-14 | 1.69 | 1.72 | 1.66 | 1.66 | -2.29% | 0.24 | 14.79% |
| 2026-05-13 | 1.64 | 1.71 | 1.64 | 1.70 | +2.10% | 0.24 | 14.85% |
| 2026-05-12 | 1.66 | 1.69 | 1.65 | 1.67 | -0.06% | 0.16 | 10.42% |
| 2026-05-11 | 1.63 | 1.69 | 1.63 | 1.67 | +3.47% | 0.24 | 15.37% |
| 2026-05-08 | 1.62 | 1.63 | 1.60 | 1.61 | -1.16% | 0.23 | 14.04% |
| 2026-05-07 | 1.60 | 1.64 | 1.59 | 1.63 | +1.75% | 0.19 | 11.49% |
| 2026-05-06 | 1.59 | 1.64 | 1.57 | 1.60 | +3.62% | 0.25 | 15.37% |
| 2026-04-30 | 1.52 | 1.55 | 1.49 | 1.55 | +3.55% | 0.25 | 16.66% |
| 2026-04-29 | 1.52 | 1.52 | 1.45 | 1.50 | +0.67% | 0.22 | 14.08% |
| 2026-04-28 | 1.51 | 1.52 | 1.48 | 1.49 | -1.59% | 0.20 | 12.95% |
| 2026-04-27 | 1.48 | 1.51 | 1.47 | 1.51 | +2.58% | 0.16 | 9.87% |
| 2026-04-24 | 1.48 | 1.48 | 1.44 | 1.47 | +1.03% | 0.31 | 19.30% |
| 2026-04-23 | 1.48 | 1.49 | 1.44 | 1.46 | -1.89% | 0.25 | 15.34% |
| 2026-04-22 | 1.46 | 1.48 | 1.45 | 1.48 | +1.99% | 0.18 | 10.93% |