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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.96 | 1.96 | 1.94 | 1.95 | -1.02% | 0.01 | 2.01% |
| 2026-02-12 | 1.96 | 1.98 | 1.94 | 1.97 | +0.61% | 0.01 | 1.40% |
| 2026-02-11 | 1.98 | 1.99 | 1.96 | 1.96 | -1.16% | 0.01 | 1.60% |
| 2026-02-10 | 1.96 | 2.00 | 1.96 | 1.98 | -0.25% | 0.01 | 1.39% |
| 2026-02-09 | 1.95 | 2.00 | 1.95 | 1.99 | +2.42% | 0.02 | 3.92% |
| 2026-02-06 | 1.95 | 1.97 | 1.91 | 1.94 | -0.92% | 0.01 | 1.59% |
| 2026-02-05 | 1.97 | 1.97 | 1.95 | 1.96 | -1.31% | 0.01 | 1.57% |
| 2026-02-04 | 2.01 | 2.01 | 1.95 | 1.98 | -0.90% | 0.02 | 4.30% |
| 2026-02-03 | 1.97 | 2.01 | 1.96 | 2.00 | +1.57% | 0.02 | 4.79% |
| 2026-02-02 | 2.03 | 2.04 | 1.97 | 1.97 | -3.05% | 0.02 | 3.90% |
| 2026-01-30 | 1.99 | 2.04 | 1.98 | 2.03 | +0.79% | 0.02 | 4.39% |
| 2026-01-29 | 1.99 | 2.03 | 1.99 | 2.02 | +0.80% | 0.04 | 9.90% |
| 2026-01-28 | 1.99 | 2.04 | 1.98 | 2.00 | +1.11% | 0.04 | 9.11% |
| 2026-01-27 | 1.97 | 1.99 | 1.95 | 1.98 | -0.05% | 0.02 | 5.69% |
| 2026-01-26 | 2.00 | 2.00 | 1.95 | 1.98 | -0.75% | 0.01 | 2.01% |
| 2026-01-23 | 1.99 | 2.00 | 1.99 | 1.99 | +0.25% | 0.02 | 5.03% |
| 2026-01-22 | 1.97 | 1.99 | 1.96 | 1.99 | +2.00% | 0.01 | 3.38% |
| 2026-01-21 | 1.95 | 1.99 | 1.94 | 1.95 | -1.07% | 0.01 | 2.75% |
| 2026-01-20 | 2.01 | 2.01 | 1.95 | 1.97 | -1.94% | 0.01 | 3.37% |
| 2026-01-19 | 2.00 | 2.03 | 2.00 | 2.01 | -0.45% | 0.01 | 3.19% |