鹏华中证卫星产业ETF sh.563790
1.11
+1.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.09 | 1.11 | 1.08 | 1.11 | +1.65% | 0.68 | 6.18% |
| 2026-05-21 | 1.13 | 1.14 | 1.09 | 1.09 | -2.94% | 0.96 | 8.76% |
| 2026-05-20 | 1.12 | 1.13 | 1.11 | 1.12 | -0.18% | 0.53 | 4.81% |
| 2026-05-19 | 1.13 | 1.13 | 1.10 | 1.12 | -1.49% | 0.92 | 8.43% |
| 2026-05-18 | 1.12 | 1.16 | 1.12 | 1.14 | +2.06% | 1.02 | 9.39% |
| 2026-05-15 | 1.15 | 1.17 | 1.11 | 1.12 | -3.62% | 1.14 | 11.13% |
| 2026-05-14 | 1.23 | 1.23 | 1.16 | 1.16 | -5.54% | 1.34 | 13.11% |
| 2026-05-13 | 1.21 | 1.23 | 1.20 | 1.23 | +0.74% | 0.88 | 8.28% |
| 2026-05-12 | 1.25 | 1.25 | 1.21 | 1.22 | -2.32% | 1.01 | 9.46% |
| 2026-05-11 | 1.25 | 1.27 | 1.24 | 1.25 | +1.46% | 1.18 | 10.72% |
| 2026-05-08 | 1.18 | 1.24 | 1.18 | 1.23 | +3.36% | 1.42 | 12.97% |
| 2026-05-07 | 1.18 | 1.19 | 1.17 | 1.19 | +1.28% | 0.88 | 8.17% |
| 2026-05-06 | 1.14 | 1.19 | 1.14 | 1.18 | +3.52% | 1.29 | 11.51% |
| 2026-04-30 | 1.10 | 1.14 | 1.09 | 1.14 | +3.37% | 0.86 | 8.03% |
| 2026-04-29 | 1.09 | 1.10 | 1.09 | 1.10 | +0.37% | 0.47 | 4.55% |
| 2026-04-28 | 1.13 | 1.13 | 1.09 | 1.09 | -3.44% | 0.62 | 6.18% |
| 2026-04-27 | 1.11 | 1.14 | 1.10 | 1.13 | +0.62% | 0.51 | 5.03% |
| 2026-04-24 | 1.16 | 1.16 | 1.12 | 1.13 | -3.68% | 0.86 | 8.50% |
| 2026-04-23 | 1.17 | 1.20 | 1.16 | 1.17 | -0.76% | 0.92 | 8.76% |
| 2026-04-22 | 1.16 | 1.18 | 1.15 | 1.18 | -0.08% | 0.70 | 6.82% |