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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.47 | 1.44 | 1.46 | -0.61% | 0.28 | 15.85% |
| 2026-04-20 | 1.46 | 1.47 | 1.45 | 1.46 | +0.69% | 0.16 | 8.93% |
| 2026-04-17 | 1.44 | 1.46 | 1.44 | 1.45 | +0.62% | 0.24 | 12.78% |
| 2026-04-16 | 1.42 | 1.45 | 1.42 | 1.45 | +1.76% | 0.28 | 14.19% |
| 2026-04-15 | 1.42 | 1.44 | 1.41 | 1.42 | +0.42% | 0.29 | 13.40% |
| 2026-04-14 | 1.41 | 1.42 | 1.39 | 1.41 | +2.02% | 0.22 | 9.90% |
| 2026-04-13 | 1.38 | 1.40 | 1.38 | 1.39 | +0.65% | 0.26 | 11.01% |
| 2026-04-10 | 1.37 | 1.39 | 1.37 | 1.38 | +1.18% | 0.24 | 9.80% |
| 2026-04-09 | 1.36 | 1.38 | 1.33 | 1.36 | -0.66% | 0.32 | 12.30% |
| 2026-04-08 | 1.31 | 1.37 | 1.31 | 1.37 | +5.30% | 1.13 | 41.61% |
| 2026-04-07 | 1.29 | 1.31 | 1.29 | 1.30 | +0.93% | 0.37 | 11.76% |
| 2026-04-03 | 1.29 | 1.30 | 1.28 | 1.29 | +0.08% | 0.47 | 13.37% |
| 2026-04-02 | 1.32 | 1.32 | 1.28 | 1.29 | -2.57% | 1.99 | 49.12% |
| 2026-04-01 | 1.29 | 1.32 | 1.29 | 1.32 | +3.28% | 0.17 | 4.07% |
| 2026-03-31 | 1.31 | 1.32 | 1.28 | 1.28 | -2.29% | 0.13 | 3.26% |
| 2026-03-30 | 1.31 | 1.31 | 1.29 | 1.31 | -0.38% | 0.14 | 3.45% |
| 2026-03-27 | 1.27 | 1.32 | 1.27 | 1.31 | +1.31% | 0.09 | 2.15% |
| 2026-03-26 | 1.31 | 1.32 | 1.29 | 1.30 | -1.52% | 0.09 | 2.22% |
| 2026-03-25 | 1.29 | 1.33 | 1.29 | 1.32 | +1.78% | 0.13 | 3.18% |
| 2026-03-24 | 1.26 | 1.29 | 1.25 | 1.29 | +3.11% | 0.06 | 1.45% |