鹏华中证电信主题ETF sh.560690
2.31
+1.49%
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 | 2.00 | 2.00 | 1.93 | 1.94 | -2.95% | 0.01 | 2.14% |
| 2026-03-20 | 2.03 | 2.05 | 2.00 | 2.00 | -1.33% | 0.01 | 2.95% |
| 2026-03-19 | 2.00 | 2.05 | 2.00 | 2.03 | -0.10% | 0.01 | 1.39% |
| 2026-03-18 | 1.97 | 2.03 | 1.97 | 2.03 | +2.84% | 0.00 | 0.98% |
| 2026-03-17 | 2.06 | 2.10 | 1.97 | 1.97 | -2.42% | 0.00 | 1.03% |
| 2026-03-16 | 2.03 | 2.03 | 2.00 | 2.02 | -0.25% | 0.00 | 1.10% |
| 2026-03-13 | 2.02 | 2.04 | 2.01 | 2.03 | -0.30% | 0.00 | 0.89% |
| 2026-03-12 | 2.05 | 2.06 | 2.02 | 2.03 | -0.97% | 0.00 | 0.56% |
| 2026-03-11 | 2.04 | 2.08 | 2.04 | 2.05 | +0.10% | 0.01 | 1.92% |
| 2026-03-10 | 2.02 | 2.05 | 2.02 | 2.05 | +2.29% | 0.02 | 4.39% |
| 2026-03-09 | 1.96 | 2.09 | 1.95 | 2.00 | -0.89% | 0.01 | 2.47% |
| 2026-03-06 | 2.03 | 2.08 | 1.98 | 2.02 | -0.05% | 0.01 | 1.74% |
| 2026-03-05 | 2.00 | 2.04 | 1.99 | 2.02 | +2.90% | 0.02 | 3.68% |
| 2026-03-04 | 1.95 | 2.00 | 1.95 | 1.97 | -1.06% | 0.01 | 1.95% |
| 2026-03-03 | 2.05 | 2.06 | 1.99 | 1.99 | -3.50% | 0.01 | 3.05% |
| 2026-03-02 | 2.02 | 2.06 | 2.02 | 2.06 | +1.93% | 0.02 | 3.42% |
| 2026-02-27 | 1.99 | 2.02 | 1.99 | 2.02 | 0.00% | 0.01 | 2.52% |
| 2026-02-26 | 2.01 | 2.03 | 2.00 | 2.02 | +1.56% | 0.01 | 1.90% |
| 2026-02-25 | 1.99 | 2.00 | 1.97 | 1.99 | +0.10% | 0.04 | 9.31% |
| 2026-02-24 | 1.95 | 2.00 | 1.95 | 1.99 | +1.95% | 0.01 | 1.59% |