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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.68 | 1.71 | 1.68 | 1.68 | -1.76% | 1.62 | 9.50% |
| 2026-02-12 | 1.69 | 1.72 | 1.68 | 1.71 | +0.83% | 2.13 | 12.96% |
| 2026-02-11 | 1.69 | 1.72 | 1.69 | 1.70 | -0.35% | 1.47 | 9.04% |
| 2026-02-10 | 1.71 | 1.73 | 1.69 | 1.70 | -1.39% | 2.12 | 12.81% |
| 2026-02-09 | 1.74 | 1.77 | 1.72 | 1.73 | +2.19% | 2.43 | 14.37% |
| 2026-02-06 | 1.63 | 1.72 | 1.62 | 1.69 | +1.99% | 2.41 | 14.79% |
| 2026-02-05 | 1.69 | 1.71 | 1.65 | 1.66 | -4.99% | 2.15 | 13.03% |
| 2026-02-04 | 1.67 | 1.75 | 1.67 | 1.74 | +3.20% | 3.61 | 21.30% |
| 2026-02-03 | 1.60 | 1.69 | 1.60 | 1.69 | +6.77% | 2.63 | 16.90% |
| 2026-02-02 | 1.62 | 1.64 | 1.58 | 1.58 | -2.71% | 1.50 | 9.74% |
| 2026-01-30 | 1.65 | 1.66 | 1.57 | 1.62 | -2.40% | 2.36 | 15.36% |
| 2026-01-29 | 1.70 | 1.73 | 1.66 | 1.67 | -3.03% | 2.55 | 16.45% |
| 2026-01-28 | 1.74 | 1.74 | 1.69 | 1.72 | -1.72% | 2.59 | 17.92% |
| 2026-01-27 | 1.72 | 1.76 | 1.66 | 1.75 | -0.06% | 2.85 | 19.68% |
| 2026-01-26 | 1.82 | 1.83 | 1.73 | 1.75 | -2.83% | 3.07 | 20.70% |
| 2026-01-23 | 1.65 | 1.81 | 1.65 | 1.80 | +9.36% | 3.39 | 25.59% |
| 2026-01-22 | 1.62 | 1.65 | 1.61 | 1.65 | +1.61% | 1.60 | 12.98% |
| 2026-01-21 | 1.59 | 1.64 | 1.59 | 1.62 | +0.56% | 1.60 | 13.41% |
| 2026-01-20 | 1.67 | 1.68 | 1.60 | 1.61 | -3.94% | 1.73 | 14.03% |
| 2026-01-19 | 1.65 | 1.68 | 1.64 | 1.68 | +0.96% | 1.82 | 14.80% |