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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.50 | 1.54 | 1.46 | 1.48 | -4.65% | 0.23 | 7.63% |
| 2026-03-20 | 1.58 | 1.58 | 1.55 | 1.55 | -0.90% | 0.24 | 7.80% |
| 2026-03-19 | 1.58 | 1.58 | 1.56 | 1.56 | -2.43% | 0.18 | 5.71% |
| 2026-03-18 | 1.59 | 1.60 | 1.57 | 1.60 | +1.97% | 0.19 | 6.21% |
| 2026-03-17 | 1.63 | 1.63 | 1.57 | 1.57 | -2.90% | 0.16 | 5.18% |
| 2026-03-16 | 1.59 | 1.62 | 1.56 | 1.62 | +1.89% | 0.16 | 5.30% |
| 2026-03-13 | 1.59 | 1.61 | 1.58 | 1.59 | -1.24% | 0.11 | 3.64% |
| 2026-03-12 | 1.62 | 1.65 | 1.59 | 1.61 | -1.35% | 0.13 | 4.09% |
| 2026-03-11 | 1.66 | 1.67 | 1.63 | 1.63 | -1.51% | 0.12 | 3.86% |
| 2026-03-10 | 1.64 | 1.66 | 1.63 | 1.66 | +2.60% | 0.24 | 7.09% |
| 2026-03-09 | 1.58 | 1.63 | 1.56 | 1.61 | -2.00% | 0.22 | 7.12% |
| 2026-03-06 | 1.63 | 1.66 | 1.62 | 1.65 | +0.37% | 0.14 | 4.30% |
| 2026-03-05 | 1.65 | 1.67 | 1.63 | 1.64 | +1.86% | 0.23 | 7.04% |
| 2026-03-04 | 1.62 | 1.64 | 1.55 | 1.61 | -0.49% | 0.19 | 5.84% |
| 2026-03-03 | 1.71 | 1.73 | 1.61 | 1.62 | -5.77% | 0.34 | 10.92% |
| 2026-03-02 | 1.69 | 1.75 | 1.69 | 1.72 | -1.38% | 0.17 | 5.21% |
| 2026-02-27 | 1.73 | 1.75 | 1.71 | 1.74 | -0.34% | 0.16 | 4.89% |
| 2026-02-26 | 1.73 | 1.76 | 1.70 | 1.75 | +1.33% | 0.26 | 7.70% |
| 2026-02-25 | 1.71 | 1.74 | 1.69 | 1.72 | +0.94% | 0.18 | 5.38% |
| 2026-02-24 | 1.74 | 1.74 | 1.69 | 1.71 | -0.41% | 0.17 | 5.02% |