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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.66 | 1.67 | 1.64 | 1.66 | +0.48% | 1.12 | 7.47% |
| 2026-04-20 | 1.65 | 1.66 | 1.62 | 1.65 | +0.18% | 0.98 | 6.56% |
| 2026-04-17 | 1.61 | 1.66 | 1.61 | 1.65 | +2.04% | 1.70 | 11.59% |
| 2026-04-16 | 1.59 | 1.62 | 1.58 | 1.61 | +1.83% | 1.27 | 8.86% |
| 2026-04-15 | 1.61 | 1.62 | 1.58 | 1.58 | -1.49% | 1.19 | 8.39% |
| 2026-04-14 | 1.59 | 1.61 | 1.57 | 1.61 | +1.77% | 1.02 | 7.20% |
| 2026-04-13 | 1.54 | 1.59 | 1.54 | 1.58 | +1.28% | 1.14 | 8.12% |
| 2026-04-10 | 1.53 | 1.58 | 1.53 | 1.56 | +2.77% | 1.22 | 8.65% |
| 2026-04-09 | 1.53 | 1.53 | 1.50 | 1.52 | -1.68% | 1.26 | 9.11% |
| 2026-04-08 | 1.51 | 1.55 | 1.51 | 1.54 | +4.67% | 1.12 | 7.99% |
| 2026-04-07 | 1.46 | 1.50 | 1.46 | 1.48 | +0.75% | 0.90 | 6.62% |
| 2026-04-03 | 1.50 | 1.50 | 1.46 | 1.47 | -2.14% | 0.96 | 7.05% |
| 2026-04-02 | 1.54 | 1.55 | 1.49 | 1.50 | -3.23% | 1.12 | 8.08% |
| 2026-04-01 | 1.53 | 1.57 | 1.52 | 1.55 | +1.98% | 1.23 | 8.67% |
| 2026-03-31 | 1.57 | 1.58 | 1.52 | 1.52 | -3.74% | 1.30 | 9.13% |
| 2026-03-30 | 1.60 | 1.61 | 1.54 | 1.58 | -2.29% | 1.66 | 11.67% |
| 2026-03-27 | 1.55 | 1.63 | 1.55 | 1.61 | +2.09% | 1.75 | 11.70% |
| 2026-03-26 | 1.60 | 1.63 | 1.58 | 1.58 | -1.80% | 1.94 | 12.42% |
| 2026-03-25 | 1.59 | 1.64 | 1.59 | 1.61 | +1.00% | 1.84 | 11.84% |
| 2026-03-24 | 1.60 | 1.61 | 1.52 | 1.59 | +0.70% | 2.30 | 14.64% |