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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.48 | 1.45 | 1.46 | -1.28% | 0.05 | 4.85% |
| 2026-04-20 | 1.46 | 1.48 | 1.46 | 1.48 | +1.65% | 0.04 | 4.03% |
| 2026-04-17 | 1.46 | 1.47 | 1.45 | 1.46 | +0.14% | 0.05 | 4.25% |
| 2026-04-16 | 1.44 | 1.46 | 1.43 | 1.46 | +0.97% | 0.06 | 5.57% |
| 2026-04-15 | 1.46 | 1.46 | 1.43 | 1.44 | +0.35% | 0.09 | 8.29% |
| 2026-04-14 | 1.42 | 1.44 | 1.42 | 1.44 | +2.13% | 0.07 | 6.08% |
| 2026-04-13 | 1.39 | 1.43 | 1.39 | 1.41 | +0.79% | 0.06 | 5.20% |
| 2026-04-10 | 1.39 | 1.41 | 1.39 | 1.40 | +1.38% | 0.05 | 4.74% |
| 2026-04-09 | 1.37 | 1.40 | 1.36 | 1.38 | -0.72% | 0.06 | 5.44% |
| 2026-04-08 | 1.35 | 1.39 | 1.35 | 1.39 | +6.04% | 0.08 | 7.24% |
| 2026-04-07 | 1.30 | 1.32 | 1.30 | 1.31 | +1.08% | 0.04 | 3.87% |
| 2026-04-03 | 1.29 | 1.30 | 1.29 | 1.29 | -0.31% | 0.05 | 4.47% |
| 2026-04-02 | 1.32 | 1.32 | 1.29 | 1.30 | -2.33% | 0.07 | 6.44% |
| 2026-04-01 | 1.31 | 1.33 | 1.31 | 1.33 | +2.79% | 0.08 | 7.13% |
| 2026-03-31 | 1.33 | 1.33 | 1.29 | 1.29 | -2.34% | 0.06 | 5.13% |
| 2026-03-30 | 1.32 | 1.33 | 1.30 | 1.32 | -0.45% | 0.06 | 5.66% |
| 2026-03-27 | 1.31 | 1.34 | 1.30 | 1.33 | +0.45% | 0.05 | 4.88% |
| 2026-03-26 | 1.34 | 1.35 | 1.32 | 1.32 | -1.93% | 0.04 | 3.23% |
| 2026-03-25 | 1.32 | 1.36 | 1.32 | 1.35 | +1.89% | 0.07 | 6.41% |
| 2026-03-24 | 1.32 | 1.34 | 1.28 | 1.32 | +0.91% | 0.10 | 9.53% |