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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.19 | 1.16 | 1.18 | -0.84% | 0.84 | 8.19% |
| 2026-04-20 | 1.13 | 1.19 | 1.13 | 1.19 | +4.94% | 1.52 | 14.11% |
| 2026-04-17 | 1.11 | 1.14 | 1.11 | 1.13 | +1.43% | 0.61 | 5.78% |
| 2026-04-16 | 1.11 | 1.13 | 1.10 | 1.12 | +0.63% | 0.55 | 5.30% |
| 2026-04-15 | 1.11 | 1.14 | 1.10 | 1.11 | +0.54% | 1.00 | 9.50% |
| 2026-04-14 | 1.06 | 1.10 | 1.06 | 1.10 | +4.55% | 0.89 | 8.54% |
| 2026-04-13 | 1.05 | 1.07 | 1.04 | 1.06 | +0.19% | 0.32 | 3.14% |
| 2026-04-10 | 1.06 | 1.07 | 1.05 | 1.05 | +0.19% | 0.47 | 4.55% |
| 2026-04-09 | 1.05 | 1.07 | 1.04 | 1.05 | -0.85% | 1.54 | 13.80% |
| 2026-04-08 | 1.01 | 1.06 | 1.01 | 1.06 | +6.42% | 0.98 | 8.51% |
| 2026-04-07 | 1.00 | 1.01 | 0.99 | 1.00 | -0.60% | 0.52 | 4.81% |
| 2026-04-03 | 1.02 | 1.03 | 1.00 | 1.00 | -1.47% | 0.41 | 3.82% |
| 2026-04-02 | 1.04 | 1.05 | 1.01 | 1.02 | -2.58% | 0.47 | 4.38% |
| 2026-04-01 | 1.06 | 1.06 | 1.03 | 1.04 | -0.19% | 0.53 | 4.83% |
| 2026-03-31 | 1.04 | 1.08 | 1.04 | 1.05 | +0.48% | 0.85 | 7.65% |
| 2026-03-30 | 1.00 | 1.05 | 1.00 | 1.04 | +1.96% | 0.59 | 5.43% |
| 2026-03-27 | 1.00 | 1.03 | 1.00 | 1.02 | +0.29% | 0.35 | 3.23% |
| 2026-03-26 | 1.05 | 1.05 | 1.01 | 1.02 | -1.55% | 0.51 | 4.68% |
| 2026-03-25 | 1.02 | 1.05 | 1.02 | 1.03 | +1.07% | 0.44 | 3.98% |
| 2026-03-24 | 1.02 | 1.03 | 0.99 | 1.02 | +1.59% | 0.53 | 4.95% |