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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.33 | 1.25 | 1.26 | -4.85% | 0.09 | 2.12% |
| 2026-03-20 | 1.34 | 1.35 | 1.32 | 1.32 | -0.98% | 0.16 | 3.77% |
| 2026-03-19 | 1.36 | 1.36 | 1.33 | 1.33 | -2.34% | 0.17 | 3.93% |
| 2026-03-18 | 1.35 | 1.37 | 1.34 | 1.36 | +1.26% | 0.11 | 2.51% |
| 2026-03-17 | 1.38 | 1.38 | 1.35 | 1.35 | -2.11% | 0.16 | 3.70% |
| 2026-03-16 | 1.37 | 1.38 | 1.35 | 1.38 | +0.44% | 0.13 | 2.90% |
| 2026-03-13 | 1.39 | 1.39 | 1.37 | 1.37 | -1.30% | 0.10 | 2.15% |
| 2026-03-12 | 1.40 | 1.41 | 1.38 | 1.39 | -1.14% | 0.10 | 2.24% |
| 2026-03-11 | 1.41 | 1.43 | 1.40 | 1.41 | -0.92% | 0.19 | 4.20% |
| 2026-03-10 | 1.38 | 1.42 | 1.38 | 1.42 | +2.98% | 0.11 | 2.53% |
| 2026-03-09 | 1.40 | 1.40 | 1.34 | 1.38 | -1.36% | 0.11 | 2.61% |
| 2026-03-06 | 1.38 | 1.40 | 1.38 | 1.40 | +1.09% | 0.07 | 1.62% |
| 2026-03-05 | 1.39 | 1.40 | 1.38 | 1.38 | +1.02% | 0.11 | 2.48% |
| 2026-03-04 | 1.37 | 1.39 | 1.35 | 1.37 | -0.22% | 0.13 | 3.02% |
| 2026-03-03 | 1.45 | 1.45 | 1.37 | 1.37 | -5.32% | 0.13 | 2.87% |
| 2026-03-02 | 1.46 | 1.47 | 1.44 | 1.45 | -1.09% | 0.14 | 3.01% |
| 2026-02-27 | 1.45 | 1.47 | 1.44 | 1.46 | +0.27% | 0.10 | 2.16% |
| 2026-02-26 | 1.44 | 1.47 | 1.43 | 1.46 | +1.18% | 0.11 | 2.29% |
| 2026-02-25 | 1.43 | 1.45 | 1.42 | 1.44 | +1.19% | 0.17 | 3.66% |
| 2026-02-24 | 1.44 | 1.44 | 1.42 | 1.43 | -0.63% | 0.12 | 2.72% |