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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.52 | 1.50 | 1.51 | +0.07% | 0.07 | 6.00% |
| 2026-02-12 | 1.49 | 1.51 | 1.49 | 1.51 | +1.21% | 0.06 | 4.70% |
| 2026-02-11 | 1.50 | 1.50 | 1.49 | 1.49 | -0.93% | 0.05 | 4.26% |
| 2026-02-10 | 1.49 | 1.52 | 1.49 | 1.50 | +0.87% | 0.06 | 4.87% |
| 2026-02-09 | 1.48 | 1.49 | 1.48 | 1.49 | +2.33% | 0.07 | 6.00% |
| 2026-02-06 | 1.46 | 1.47 | 1.44 | 1.46 | -0.55% | 0.05 | 4.60% |
| 2026-02-05 | 1.48 | 1.48 | 1.45 | 1.47 | -1.48% | 0.06 | 5.08% |
| 2026-02-04 | 1.50 | 1.50 | 1.47 | 1.49 | -1.20% | 0.06 | 5.47% |
| 2026-02-03 | 1.50 | 1.51 | 1.47 | 1.51 | +1.01% | 0.10 | 8.51% |
| 2026-02-02 | 1.53 | 1.54 | 1.48 | 1.49 | -3.37% | 0.09 | 7.59% |
| 2026-01-30 | 1.54 | 1.55 | 1.50 | 1.54 | -0.06% | 0.09 | 7.58% |
| 2026-01-29 | 1.58 | 1.59 | 1.54 | 1.54 | -2.65% | 0.09 | 7.21% |
| 2026-01-28 | 1.59 | 1.60 | 1.57 | 1.59 | -0.13% | 0.09 | 6.69% |
| 2026-01-27 | 1.56 | 1.59 | 1.54 | 1.59 | +1.28% | 0.10 | 8.01% |
| 2026-01-26 | 1.58 | 1.61 | 1.56 | 1.57 | -1.07% | 0.09 | 6.57% |
| 2026-01-23 | 1.57 | 1.59 | 1.56 | 1.58 | +0.83% | 0.11 | 8.31% |
| 2026-01-22 | 1.58 | 1.60 | 1.56 | 1.57 | +0.19% | 0.11 | 8.67% |
| 2026-01-21 | 1.52 | 1.58 | 1.51 | 1.57 | +3.29% | 0.18 | 13.67% |
| 2026-01-20 | 1.54 | 1.56 | 1.51 | 1.52 | -1.43% | 0.11 | 8.45% |
| 2026-01-19 | 1.55 | 1.56 | 1.54 | 1.54 | -0.52% | 0.09 | 6.40% |