鹏华上证科创板新能源ETF sh.588830
1.71
+2.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.68 | 1.72 | 1.67 | 1.71 | +2.09% | 1.93 | 16.23% |
| 2026-05-21 | 1.76 | 1.79 | 1.67 | 1.67 | -4.83% | 2.12 | 18.03% |
| 2026-05-20 | 1.71 | 1.77 | 1.70 | 1.76 | +2.39% | 1.66 | 14.42% |
| 2026-05-19 | 1.71 | 1.72 | 1.67 | 1.72 | +0.47% | 1.40 | 12.53% |
| 2026-05-18 | 1.68 | 1.73 | 1.67 | 1.71 | +1.00% | 1.71 | 15.10% |
| 2026-05-15 | 1.72 | 1.74 | 1.66 | 1.69 | -2.08% | 2.36 | 20.07% |
| 2026-05-14 | 1.77 | 1.78 | 1.73 | 1.73 | -2.65% | 1.52 | 12.13% |
| 2026-05-13 | 1.74 | 1.78 | 1.72 | 1.77 | +1.43% | 1.29 | 10.12% |
| 2026-05-12 | 1.76 | 1.77 | 1.73 | 1.75 | -0.28% | 1.42 | 11.06% |
| 2026-05-11 | 1.73 | 1.78 | 1.73 | 1.75 | +1.45% | 1.54 | 11.75% |
| 2026-05-08 | 1.74 | 1.76 | 1.72 | 1.73 | -1.03% | 1.94 | 14.89% |
| 2026-05-07 | 1.74 | 1.77 | 1.73 | 1.75 | +0.63% | 1.20 | 8.99% |
| 2026-05-06 | 1.70 | 1.75 | 1.69 | 1.74 | +2.36% | 2.19 | 16.78% |
| 2026-04-30 | 1.68 | 1.71 | 1.68 | 1.70 | +0.18% | 1.59 | 11.56% |
| 2026-04-29 | 1.60 | 1.70 | 1.60 | 1.69 | +5.09% | 3.98 | 28.69% |
| 2026-04-28 | 1.62 | 1.64 | 1.60 | 1.61 | -0.74% | 2.13 | 14.75% |
| 2026-04-27 | 1.60 | 1.63 | 1.59 | 1.62 | +0.49% | 1.10 | 7.61% |
| 2026-04-24 | 1.62 | 1.63 | 1.60 | 1.62 | -0.19% | 1.20 | 8.29% |
| 2026-04-23 | 1.67 | 1.67 | 1.61 | 1.62 | -2.29% | 1.71 | 11.58% |
| 2026-04-22 | 1.65 | 1.68 | 1.65 | 1.66 | -0.06% | 1.17 | 7.69% |