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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.32 | 1.26 | 1.27 | -5.02% | 0.24 | 6.72% |
| 2026-03-20 | 1.36 | 1.37 | 1.33 | 1.33 | -1.18% | 0.51 | 14.56% |
| 2026-03-19 | 1.38 | 1.38 | 1.35 | 1.35 | -2.24% | 0.33 | 9.44% |
| 2026-03-18 | 1.36 | 1.38 | 1.35 | 1.38 | +1.84% | 0.16 | 4.52% |
| 2026-03-17 | 1.39 | 1.39 | 1.36 | 1.36 | -2.58% | 0.23 | 6.65% |
| 2026-03-16 | 1.38 | 1.39 | 1.36 | 1.39 | +0.22% | 0.10 | 2.95% |
| 2026-03-13 | 1.40 | 1.41 | 1.38 | 1.39 | -0.86% | 0.24 | 6.64% |
| 2026-03-12 | 1.41 | 1.42 | 1.39 | 1.40 | -0.92% | 0.17 | 4.73% |
| 2026-03-11 | 1.43 | 1.44 | 1.42 | 1.42 | -1.05% | 0.14 | 3.71% |
| 2026-03-10 | 1.39 | 1.43 | 1.39 | 1.43 | +3.10% | 0.17 | 4.51% |
| 2026-03-09 | 1.40 | 1.40 | 1.35 | 1.39 | -1.49% | 0.14 | 4.07% |
| 2026-03-06 | 1.39 | 1.42 | 1.39 | 1.41 | +0.86% | 0.13 | 3.44% |
| 2026-03-05 | 1.38 | 1.41 | 1.38 | 1.40 | +1.38% | 0.20 | 5.48% |
| 2026-03-04 | 1.38 | 1.40 | 1.36 | 1.38 | -0.58% | 0.07 | 1.94% |
| 2026-03-03 | 1.47 | 1.47 | 1.38 | 1.39 | -5.46% | 0.18 | 4.93% |
| 2026-03-02 | 1.47 | 1.48 | 1.45 | 1.47 | -0.75% | 0.09 | 2.40% |
| 2026-02-27 | 1.48 | 1.48 | 1.45 | 1.48 | +0.07% | 0.14 | 3.77% |
| 2026-02-26 | 1.45 | 1.48 | 1.44 | 1.48 | +1.44% | 0.22 | 5.81% |
| 2026-02-25 | 1.44 | 1.46 | 1.43 | 1.45 | +1.18% | 0.15 | 3.96% |
| 2026-02-24 | 1.45 | 1.45 | 1.43 | 1.44 | -0.69% | 0.09 | 2.30% |