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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.30 | 1.31 | -2.89% | 0.11 | 9.93% |
| 2026-03-20 | 1.38 | 1.38 | 1.35 | 1.35 | -1.75% | 0.06 | 5.45% |
| 2026-03-19 | 1.40 | 1.40 | 1.37 | 1.38 | -2.07% | 0.06 | 5.93% |
| 2026-03-18 | 1.40 | 1.41 | 1.38 | 1.40 | +1.01% | 0.02 | 2.25% |
| 2026-03-17 | 1.41 | 1.42 | 1.39 | 1.39 | -1.84% | 0.04 | 3.63% |
| 2026-03-16 | 1.40 | 1.42 | 1.38 | 1.42 | +0.57% | 0.04 | 4.09% |
| 2026-03-13 | 1.41 | 1.42 | 1.40 | 1.41 | -0.64% | 0.05 | 4.30% |
| 2026-03-12 | 1.43 | 1.45 | 1.41 | 1.42 | -1.25% | 0.03 | 2.30% |
| 2026-03-11 | 1.45 | 1.46 | 1.43 | 1.44 | -1.03% | 0.06 | 5.13% |
| 2026-03-10 | 1.44 | 1.46 | 1.43 | 1.45 | +1.68% | 0.06 | 5.26% |
| 2026-03-09 | 1.42 | 1.43 | 1.39 | 1.43 | -1.38% | 0.14 | 12.63% |
| 2026-03-06 | 1.43 | 1.45 | 1.43 | 1.45 | +0.07% | 0.04 | 3.54% |
| 2026-03-05 | 1.44 | 1.46 | 1.43 | 1.45 | +2.12% | 0.09 | 8.18% |
| 2026-03-04 | 1.43 | 1.45 | 1.41 | 1.42 | -1.53% | 0.04 | 3.32% |
| 2026-03-03 | 1.50 | 1.50 | 1.43 | 1.44 | -3.94% | 0.12 | 10.65% |
| 2026-03-02 | 1.50 | 1.52 | 1.49 | 1.50 | -1.58% | 0.13 | 10.75% |
| 2026-02-27 | 1.50 | 1.52 | 1.50 | 1.52 | +0.07% | 0.09 | 7.62% |
| 2026-02-26 | 1.50 | 1.53 | 1.49 | 1.52 | +0.80% | 0.05 | 4.70% |
| 2026-02-25 | 1.50 | 1.51 | 1.49 | 1.51 | +0.33% | 0.06 | 5.32% |
| 2026-02-24 | 1.52 | 1.60 | 1.49 | 1.50 | -0.53% | 0.05 | 4.35% |