鹏华科创板50ETF sh.588040
1.83
+1.39%
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 | 1.80 | 1.83 | 1.78 | 1.83 | +1.39% | 0.11 | 11.07% |
| 2026-05-21 | 1.89 | 1.92 | 1.79 | 1.80 | -3.27% | 0.21 | 19.26% |
| 2026-05-20 | 1.81 | 1.86 | 1.79 | 1.86 | +3.04% | 0.16 | 15.05% |
| 2026-05-19 | 1.73 | 1.81 | 1.70 | 1.81 | +3.67% | 0.15 | 14.77% |
| 2026-05-18 | 1.73 | 1.78 | 1.72 | 1.74 | +0.69% | 0.13 | 12.75% |
| 2026-05-15 | 1.74 | 1.80 | 1.70 | 1.73 | -1.42% | 0.14 | 13.28% |
| 2026-05-14 | 1.84 | 1.84 | 1.75 | 1.76 | -2.66% | 0.11 | 10.45% |
| 2026-05-13 | 1.75 | 1.81 | 1.71 | 1.80 | +2.79% | 0.11 | 10.85% |
| 2026-05-12 | 1.75 | 1.78 | 1.72 | 1.76 | +0.23% | 0.14 | 13.01% |
| 2026-05-11 | 1.71 | 1.76 | 1.71 | 1.75 | +4.60% | 0.21 | 19.95% |
| 2026-05-08 | 1.68 | 1.71 | 1.66 | 1.68 | -2.10% | 0.12 | 11.20% |
| 2026-05-07 | 1.69 | 1.71 | 1.68 | 1.71 | +1.36% | 0.14 | 13.22% |
| 2026-05-06 | 1.64 | 1.74 | 1.64 | 1.69 | +5.63% | 0.21 | 18.23% |
| 2026-04-30 | 1.53 | 1.61 | 1.53 | 1.60 | +4.65% | 0.19 | 17.90% |
| 2026-04-29 | 1.51 | 1.53 | 1.48 | 1.53 | +0.13% | 0.08 | 8.19% |
| 2026-04-28 | 1.53 | 1.55 | 1.51 | 1.52 | -0.91% | 0.13 | 12.43% |
| 2026-04-27 | 1.50 | 1.54 | 1.50 | 1.54 | +3.36% | 0.11 | 10.68% |
| 2026-04-24 | 1.46 | 1.50 | 1.45 | 1.49 | +1.50% | 0.08 | 7.94% |
| 2026-04-23 | 1.49 | 1.50 | 1.45 | 1.47 | -1.08% | 0.06 | 6.03% |
| 2026-04-22 | 1.46 | 1.48 | 1.46 | 1.48 | +1.44% | 0.06 | 5.22% |