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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.45 | 1.46 | 1.44 | 1.44 | -1.03% | 0.02 | 0.17% |
| 2026-02-12 | 1.46 | 1.46 | 1.44 | 1.46 | +1.18% | 0.03 | 0.22% |
| 2026-02-11 | 1.46 | 1.46 | 1.43 | 1.44 | -1.71% | 0.03 | 0.21% |
| 2026-02-10 | 1.46 | 1.48 | 1.46 | 1.46 | +0.41% | 0.03 | 0.20% |
| 2026-02-09 | 1.46 | 1.46 | 1.41 | 1.46 | +3.55% | 0.04 | 0.28% |
| 2026-02-06 | 1.41 | 1.43 | 1.39 | 1.41 | -1.12% | 0.03 | 0.23% |
| 2026-02-05 | 1.45 | 1.45 | 1.41 | 1.42 | -1.79% | 0.06 | 0.43% |
| 2026-02-04 | 1.47 | 1.47 | 1.42 | 1.45 | -1.36% | 0.05 | 0.35% |
| 2026-02-03 | 1.47 | 1.49 | 1.43 | 1.47 | +0.34% | 0.06 | 0.42% |
| 2026-02-02 | 1.50 | 1.52 | 1.46 | 1.46 | -2.40% | 0.06 | 0.41% |
| 2026-01-30 | 1.47 | 1.50 | 1.44 | 1.50 | +2.39% | 0.05 | 0.33% |
| 2026-01-29 | 1.49 | 1.79 | 1.46 | 1.47 | -1.81% | 0.05 | 0.33% |
| 2026-01-28 | 1.51 | 1.51 | 1.48 | 1.49 | -0.73% | 0.03 | 0.24% |
| 2026-01-27 | 1.48 | 1.51 | 1.46 | 1.50 | +1.42% | 0.08 | 0.57% |
| 2026-01-26 | 1.50 | 1.50 | 1.48 | 1.48 | -0.87% | 0.02 | 0.15% |
| 2026-01-23 | 1.51 | 1.51 | 1.48 | 1.50 | -0.73% | 0.04 | 0.31% |
| 2026-01-22 | 1.51 | 1.52 | 1.49 | 1.51 | +1.07% | 0.03 | 0.23% |
| 2026-01-21 | 1.46 | 1.51 | 1.46 | 1.49 | +2.05% | 0.04 | 0.28% |
| 2026-01-20 | 1.49 | 1.50 | 1.45 | 1.46 | -2.28% | 0.05 | 0.39% |
| 2026-01-19 | 1.50 | 1.51 | 1.49 | 1.49 | -0.47% | 0.05 | 0.37% |