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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.47 | 1.47 | 1.45 | 1.47 | -0.74% | 0.25 | 7.86% |
| 2026-04-20 | 1.47 | 1.49 | 1.47 | 1.48 | +0.61% | 0.32 | 9.66% |
| 2026-04-17 | 1.46 | 1.48 | 1.46 | 1.47 | +0.75% | 0.25 | 7.61% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +1.67% | 0.28 | 8.78% |
| 2026-04-15 | 1.43 | 1.46 | 1.43 | 1.44 | +0.42% | 0.29 | 8.74% |
| 2026-04-14 | 1.41 | 1.43 | 1.41 | 1.43 | +2.14% | 0.37 | 11.64% |
| 2026-04-13 | 1.39 | 1.42 | 1.39 | 1.40 | +0.50% | 0.22 | 6.88% |
| 2026-04-10 | 1.40 | 1.41 | 1.39 | 1.39 | +1.16% | 0.24 | 7.79% |
| 2026-04-09 | 1.38 | 1.39 | 1.37 | 1.38 | -0.86% | 0.15 | 5.02% |
| 2026-04-08 | 1.32 | 1.39 | 1.32 | 1.39 | +5.79% | 0.20 | 6.34% |
| 2026-04-07 | 1.31 | 1.32 | 1.31 | 1.31 | +0.54% | 0.24 | 8.19% |
| 2026-04-03 | 1.30 | 1.32 | 1.30 | 1.31 | +0.23% | 0.26 | 8.99% |
| 2026-04-02 | 1.34 | 1.34 | 1.29 | 1.30 | -2.62% | 0.53 | 16.33% |
| 2026-04-01 | 1.32 | 1.34 | 1.32 | 1.34 | +3.48% | 0.17 | 5.04% |
| 2026-03-31 | 1.32 | 1.33 | 1.29 | 1.29 | -2.56% | 0.25 | 7.61% |
| 2026-03-30 | 1.32 | 1.33 | 1.30 | 1.33 | +0.08% | 0.11 | 3.43% |
| 2026-03-27 | 1.30 | 1.33 | 1.29 | 1.33 | +1.30% | 0.18 | 5.15% |
| 2026-03-26 | 1.33 | 1.33 | 1.30 | 1.31 | -1.65% | 0.13 | 3.85% |
| 2026-03-25 | 1.31 | 1.34 | 1.31 | 1.33 | +1.60% | 0.19 | 5.46% |
| 2026-03-24 | 1.31 | 1.31 | 1.26 | 1.31 | +3.31% | 0.25 | 7.00% |