鹏扬中证科创创业50ETF sh.588350
1.92
+3.11%
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 | 1.45 | 1.45 | 1.39 | 1.40 | -3.51% | 0.06 | 0.46% |
| 2026-03-20 | 1.43 | 1.48 | 1.43 | 1.45 | +1.47% | 0.05 | 0.39% |
| 2026-03-19 | 1.43 | 1.45 | 1.42 | 1.43 | -0.97% | 0.02 | 0.18% |
| 2026-03-18 | 1.42 | 1.45 | 1.41 | 1.44 | +2.27% | 0.02 | 0.19% |
| 2026-03-17 | 1.46 | 1.46 | 1.41 | 1.41 | -2.75% | 0.02 | 0.16% |
| 2026-03-16 | 1.43 | 1.46 | 1.42 | 1.45 | +1.33% | 0.05 | 0.35% |
| 2026-03-13 | 1.41 | 1.44 | 1.41 | 1.43 | +0.07% | 0.02 | 0.14% |
| 2026-03-12 | 1.45 | 1.46 | 1.42 | 1.43 | -1.31% | 0.02 | 0.18% |
| 2026-03-11 | 1.45 | 1.47 | 1.45 | 1.45 | +0.28% | 0.03 | 0.20% |
| 2026-03-10 | 1.44 | 1.45 | 1.41 | 1.45 | +3.06% | 0.04 | 0.27% |
| 2026-03-09 | 1.42 | 1.43 | 1.36 | 1.40 | -1.68% | 0.03 | 0.27% |
| 2026-03-06 | 1.43 | 1.44 | 1.41 | 1.43 | -0.07% | 0.02 | 0.16% |
| 2026-03-05 | 1.45 | 1.45 | 1.42 | 1.43 | +2.36% | 0.05 | 0.34% |
| 2026-03-04 | 1.41 | 1.42 | 1.39 | 1.40 | -1.55% | 0.05 | 0.38% |
| 2026-03-03 | 1.47 | 1.48 | 1.41 | 1.42 | -2.88% | 0.05 | 0.40% |
| 2026-03-02 | 1.46 | 1.47 | 1.45 | 1.46 | -0.21% | 0.03 | 0.20% |
| 2026-02-27 | 1.48 | 1.48 | 1.45 | 1.46 | -1.42% | 0.06 | 0.43% |
| 2026-02-26 | 1.46 | 1.49 | 1.46 | 1.48 | +0.95% | 0.03 | 0.24% |
| 2026-02-25 | 1.46 | 1.48 | 1.45 | 1.47 | +0.96% | 0.03 | 0.23% |
| 2026-02-24 | 1.44 | 1.48 | 1.44 | 1.46 | +1.11% | 0.02 | 0.17% |