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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.45 | 1.46 | 1.44 | 1.45 | -0.28% | 0.11 | 2.78% |
| 2026-02-12 | 1.43 | 1.45 | 1.43 | 1.45 | +1.68% | 0.10 | 2.49% |
| 2026-02-11 | 1.44 | 1.44 | 1.43 | 1.43 | -0.77% | 0.12 | 3.05% |
| 2026-02-10 | 1.43 | 1.45 | 1.43 | 1.44 | +0.35% | 0.08 | 2.10% |
| 2026-02-09 | 1.42 | 1.44 | 1.42 | 1.43 | +2.21% | 0.08 | 2.13% |
| 2026-02-06 | 1.40 | 1.42 | 1.38 | 1.40 | -0.21% | 0.12 | 3.08% |
| 2026-02-05 | 1.42 | 1.42 | 1.39 | 1.41 | -1.26% | 0.15 | 3.88% |
| 2026-02-04 | 1.44 | 1.44 | 1.41 | 1.42 | -1.18% | 0.18 | 4.75% |
| 2026-02-03 | 1.41 | 1.44 | 1.40 | 1.44 | +2.42% | 0.07 | 1.91% |
| 2026-02-02 | 1.44 | 1.46 | 1.40 | 1.41 | -3.90% | 0.21 | 5.39% |
| 2026-01-30 | 1.44 | 1.47 | 1.42 | 1.46 | +0.21% | 0.14 | 3.64% |
| 2026-01-29 | 1.50 | 1.51 | 1.46 | 1.46 | -2.60% | 0.12 | 3.08% |
| 2026-01-28 | 1.50 | 1.51 | 1.49 | 1.50 | -0.53% | 0.12 | 3.05% |
| 2026-01-27 | 1.48 | 1.51 | 1.46 | 1.51 | +1.48% | 0.08 | 2.10% |
| 2026-01-26 | 1.51 | 1.52 | 1.48 | 1.49 | -1.72% | 0.08 | 2.12% |
| 2026-01-23 | 1.48 | 1.51 | 1.48 | 1.51 | +1.89% | 0.16 | 4.05% |
| 2026-01-22 | 1.50 | 1.50 | 1.48 | 1.48 | 0.00% | 0.13 | 3.24% |
| 2026-01-21 | 1.45 | 1.49 | 1.44 | 1.48 | +1.99% | 0.19 | 4.73% |
| 2026-01-20 | 1.47 | 1.49 | 1.44 | 1.45 | -1.36% | 0.09 | 2.41% |
| 2026-01-19 | 1.47 | 1.48 | 1.47 | 1.47 | -0.20% | 0.13 | 3.18% |