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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.75 | 1.75 | 1.71 | 1.74 | -1.19% | 0.14 | 5.27% |
| 2026-04-20 | 1.74 | 1.76 | 1.73 | 1.76 | +1.62% | 0.14 | 4.97% |
| 2026-04-17 | 1.72 | 1.75 | 1.71 | 1.73 | +0.93% | 0.15 | 5.35% |
| 2026-04-16 | 1.70 | 1.72 | 1.69 | 1.72 | +0.94% | 0.12 | 4.40% |
| 2026-04-15 | 1.72 | 1.74 | 1.69 | 1.70 | -0.06% | 0.24 | 8.43% |
| 2026-04-14 | 1.67 | 1.71 | 1.67 | 1.70 | +2.29% | 0.19 | 6.60% |
| 2026-04-13 | 1.63 | 1.69 | 1.63 | 1.66 | +0.97% | 0.18 | 6.25% |
| 2026-04-10 | 1.65 | 1.67 | 1.63 | 1.65 | +1.73% | 0.16 | 5.43% |
| 2026-04-09 | 1.59 | 1.64 | 1.59 | 1.62 | +0.31% | 0.24 | 7.88% |
| 2026-04-08 | 1.57 | 1.61 | 1.57 | 1.61 | +6.33% | 0.24 | 7.94% |
| 2026-04-07 | 1.50 | 1.53 | 1.49 | 1.52 | +2.02% | 0.12 | 4.27% |
| 2026-04-03 | 1.50 | 1.50 | 1.48 | 1.49 | +0.34% | 0.10 | 3.67% |
| 2026-04-02 | 1.52 | 1.52 | 1.47 | 1.48 | -2.82% | 0.16 | 5.52% |
| 2026-04-01 | 1.51 | 1.53 | 1.50 | 1.52 | +3.46% | 0.22 | 7.44% |
| 2026-03-31 | 1.51 | 1.52 | 1.47 | 1.47 | -3.22% | 0.18 | 6.20% |
| 2026-03-30 | 1.50 | 1.53 | 1.48 | 1.52 | -0.39% | 0.10 | 3.43% |
| 2026-03-27 | 1.49 | 1.54 | 1.49 | 1.53 | +0.66% | 0.16 | 5.33% |
| 2026-03-26 | 1.54 | 1.55 | 1.51 | 1.52 | -1.94% | 0.14 | 4.54% |
| 2026-03-25 | 1.53 | 1.56 | 1.53 | 1.55 | +2.65% | 0.21 | 6.91% |
| 2026-03-24 | 1.49 | 1.51 | 1.46 | 1.51 | +2.17% | 0.17 | 5.64% |