博时科创综指ETF sh.589900
1.72
+2.20%
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 | 1.68 | 1.72 | 1.68 | 1.72 | +2.20% | 0.23 | 7.51% |
| 2026-05-21 | 1.76 | 1.79 | 1.68 | 1.68 | -4.43% | 0.36 | 11.24% |
| 2026-05-20 | 1.71 | 1.76 | 1.70 | 1.76 | +2.45% | 0.23 | 7.30% |
| 2026-05-19 | 1.66 | 1.72 | 1.64 | 1.72 | +2.57% | 0.24 | 7.81% |
| 2026-05-18 | 1.66 | 1.70 | 1.65 | 1.67 | +0.72% | 0.15 | 4.62% |
| 2026-05-15 | 1.69 | 1.71 | 1.63 | 1.66 | -0.95% | 0.31 | 9.98% |
| 2026-05-14 | 1.72 | 1.74 | 1.67 | 1.68 | -2.50% | 0.27 | 7.96% |
| 2026-05-13 | 1.67 | 1.72 | 1.65 | 1.72 | +2.02% | 0.39 | 11.57% |
| 2026-05-12 | 1.70 | 1.70 | 1.66 | 1.69 | +0.18% | 0.29 | 8.75% |
| 2026-05-11 | 1.65 | 1.69 | 1.65 | 1.68 | +3.31% | 0.27 | 7.96% |
| 2026-05-08 | 1.64 | 1.64 | 1.61 | 1.63 | -1.15% | 0.26 | 7.83% |
| 2026-05-07 | 1.64 | 1.65 | 1.61 | 1.65 | +2.17% | 0.23 | 6.81% |
| 2026-05-06 | 1.57 | 1.65 | 1.57 | 1.61 | +3.46% | 0.28 | 8.37% |
| 2026-04-30 | 1.52 | 1.57 | 1.52 | 1.56 | +3.45% | 0.32 | 9.81% |
| 2026-04-29 | 1.49 | 1.51 | 1.47 | 1.51 | +0.40% | 0.13 | 4.28% |
| 2026-04-28 | 1.52 | 1.53 | 1.49 | 1.50 | -1.25% | 0.21 | 6.64% |
| 2026-04-27 | 1.49 | 1.53 | 1.49 | 1.52 | +2.36% | 0.20 | 6.24% |
| 2026-04-24 | 1.47 | 1.49 | 1.46 | 1.49 | +1.16% | 0.22 | 6.90% |
| 2026-04-23 | 1.50 | 1.50 | 1.46 | 1.47 | -1.80% | 0.30 | 9.42% |
| 2026-04-22 | 1.46 | 1.50 | 1.46 | 1.50 | +1.84% | 0.32 | 9.90% |