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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.44 | 1.45 | 1.43 | 1.43 | -0.28% | 0.09 | 2.00% |
| 2026-02-12 | 1.41 | 1.44 | 1.41 | 1.44 | +1.41% | 0.11 | 2.45% |
| 2026-02-11 | 1.42 | 1.43 | 1.42 | 1.42 | -0.63% | 0.15 | 3.27% |
| 2026-02-10 | 1.42 | 1.44 | 1.42 | 1.43 | +0.35% | 0.12 | 2.67% |
| 2026-02-09 | 1.39 | 1.43 | 1.39 | 1.42 | +2.45% | 0.19 | 4.23% |
| 2026-02-06 | 1.38 | 1.40 | 1.37 | 1.39 | -0.36% | 0.15 | 3.35% |
| 2026-02-05 | 1.41 | 1.41 | 1.38 | 1.39 | -1.42% | 0.15 | 3.38% |
| 2026-02-04 | 1.42 | 1.42 | 1.39 | 1.41 | -0.91% | 0.16 | 3.56% |
| 2026-02-03 | 1.40 | 1.44 | 1.39 | 1.43 | +2.08% | 0.18 | 3.92% |
| 2026-02-02 | 1.45 | 1.45 | 1.39 | 1.40 | -3.92% | 0.18 | 4.04% |
| 2026-01-30 | 1.45 | 1.47 | 1.41 | 1.45 | -0.27% | 0.16 | 3.50% |
| 2026-01-29 | 1.48 | 1.49 | 1.45 | 1.46 | -1.75% | 0.04 | 0.78% |
| 2026-01-28 | 1.50 | 1.50 | 1.48 | 1.48 | -0.74% | 0.15 | 3.15% |
| 2026-01-27 | 1.48 | 1.50 | 1.44 | 1.50 | +1.36% | 0.16 | 3.51% |
| 2026-01-26 | 1.50 | 1.54 | 1.47 | 1.48 | -1.67% | 0.14 | 2.86% |
| 2026-01-23 | 1.47 | 1.50 | 1.47 | 1.50 | +1.97% | 0.22 | 4.58% |
| 2026-01-22 | 1.48 | 1.49 | 1.47 | 1.47 | -0.14% | 0.18 | 3.86% |
| 2026-01-21 | 1.44 | 1.48 | 1.44 | 1.47 | +2.65% | 0.22 | 4.77% |
| 2026-01-20 | 1.47 | 1.47 | 1.43 | 1.44 | -1.78% | 0.16 | 3.51% |
| 2026-01-19 | 1.46 | 1.47 | 1.46 | 1.46 | +0.07% | 0.17 | 3.58% |