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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.05 | 1.00 | 1.01 | -5.08% | 0.63 | 5.75% |
| 2026-03-20 | 1.10 | 1.10 | 1.06 | 1.06 | -3.10% | 0.56 | 4.91% |
| 2026-03-19 | 1.09 | 1.12 | 1.09 | 1.10 | -1.44% | 0.56 | 4.84% |
| 2026-03-18 | 1.07 | 1.11 | 1.07 | 1.11 | +3.54% | 0.73 | 6.16% |
| 2026-03-17 | 1.11 | 1.12 | 1.07 | 1.07 | -3.16% | 0.60 | 5.23% |
| 2026-03-16 | 1.11 | 1.11 | 1.09 | 1.11 | -0.63% | 0.61 | 5.26% |
| 2026-03-13 | 1.15 | 1.15 | 1.11 | 1.12 | -2.87% | 0.86 | 7.56% |
| 2026-03-12 | 1.17 | 1.17 | 1.14 | 1.15 | -2.21% | 0.70 | 6.23% |
| 2026-03-11 | 1.19 | 1.20 | 1.17 | 1.18 | -1.59% | 0.60 | 5.27% |
| 2026-03-10 | 1.18 | 1.21 | 1.18 | 1.19 | +1.70% | 0.66 | 5.71% |
| 2026-03-09 | 1.16 | 1.18 | 1.14 | 1.17 | -0.84% | 0.71 | 6.35% |
| 2026-03-06 | 1.18 | 1.20 | 1.17 | 1.18 | +0.34% | 0.72 | 6.23% |
| 2026-03-05 | 1.18 | 1.18 | 1.16 | 1.18 | +1.20% | 0.64 | 5.59% |
| 2026-03-04 | 1.14 | 1.17 | 1.13 | 1.17 | +0.52% | 0.64 | 5.70% |
| 2026-03-03 | 1.26 | 1.26 | 1.15 | 1.16 | -7.50% | 1.52 | 14.08% |
| 2026-03-02 | 1.21 | 1.28 | 1.21 | 1.25 | +3.81% | 1.57 | 13.37% |
| 2026-02-27 | 1.19 | 1.22 | 1.19 | 1.21 | +1.09% | 0.84 | 7.29% |
| 2026-02-26 | 1.17 | 1.20 | 1.16 | 1.20 | +1.44% | 0.89 | 7.65% |
| 2026-02-25 | 1.15 | 1.19 | 1.14 | 1.18 | +2.43% | 0.98 | 8.58% |
| 2026-02-24 | 1.15 | 1.17 | 1.15 | 1.15 | -0.26% | 0.49 | 4.34% |