鹏华上证科创板芯片ETF sh.588920
2.33
+1.79%
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 | 2.30 | 2.34 | 2.26 | 2.33 | +1.79% | 0.54 | 17.40% |
| 2026-05-21 | 2.46 | 2.47 | 2.28 | 2.29 | -4.94% | 0.81 | 25.87% |
| 2026-05-20 | 2.29 | 2.41 | 2.28 | 2.41 | +4.74% | 0.64 | 20.28% |
| 2026-05-19 | 2.19 | 2.30 | 2.14 | 2.30 | +3.84% | 0.60 | 19.91% |
| 2026-05-18 | 2.19 | 2.27 | 2.18 | 2.22 | +0.82% | 0.39 | 12.77% |
| 2026-05-15 | 2.23 | 2.30 | 2.15 | 2.20 | -1.57% | 0.46 | 15.69% |
| 2026-05-14 | 2.30 | 2.42 | 2.23 | 2.23 | -2.15% | 0.45 | 14.76% |
| 2026-05-13 | 2.16 | 2.29 | 2.14 | 2.28 | +2.70% | 0.51 | 16.82% |
| 2026-05-12 | 2.18 | 2.25 | 2.16 | 2.22 | +1.23% | 0.55 | 18.44% |
| 2026-05-11 | 2.17 | 2.21 | 2.12 | 2.19 | +5.63% | 0.56 | 19.23% |
| 2026-05-08 | 2.11 | 2.11 | 2.05 | 2.08 | -2.67% | 0.37 | 13.44% |
| 2026-05-07 | 2.10 | 2.14 | 2.07 | 2.13 | +1.96% | 0.43 | 15.45% |
| 2026-05-06 | 2.06 | 2.18 | 2.06 | 2.09 | +5.86% | 0.65 | 23.39% |
| 2026-04-30 | 1.88 | 2.00 | 1.88 | 1.98 | +6.23% | 0.50 | 19.14% |
| 2026-04-29 | 1.83 | 1.86 | 1.80 | 1.86 | +0.22% | 0.30 | 12.30% |
| 2026-04-28 | 1.88 | 1.91 | 1.84 | 1.86 | -1.59% | 0.40 | 15.83% |
| 2026-04-27 | 1.83 | 1.89 | 1.82 | 1.89 | +4.77% | 0.40 | 14.93% |
| 2026-04-24 | 1.76 | 1.82 | 1.75 | 1.80 | +2.74% | 0.53 | 21.16% |
| 2026-04-23 | 1.80 | 1.80 | 1.73 | 1.75 | -1.46% | 0.28 | 10.96% |
| 2026-04-22 | 1.73 | 1.78 | 1.73 | 1.78 | +2.42% | 0.21 | 7.81% |