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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.70 | 1.74 | 1.70 | 1.72 | -0.23% | 0.14 | 4.22% |
| 2026-02-12 | 1.70 | 1.72 | 1.68 | 1.72 | +2.32% | 0.21 | 6.34% |
| 2026-02-11 | 1.70 | 1.70 | 1.67 | 1.68 | -1.52% | 0.11 | 3.13% |
| 2026-02-10 | 1.69 | 1.73 | 1.69 | 1.71 | +1.19% | 0.19 | 5.30% |
| 2026-02-09 | 1.66 | 1.69 | 1.65 | 1.69 | +3.56% | 0.22 | 6.41% |
| 2026-02-06 | 1.63 | 1.65 | 1.61 | 1.63 | -1.09% | 0.19 | 5.60% |
| 2026-02-05 | 1.63 | 1.66 | 1.62 | 1.65 | -1.50% | 0.22 | 6.56% |
| 2026-02-04 | 1.69 | 1.69 | 1.65 | 1.67 | -2.22% | 0.22 | 6.36% |
| 2026-02-03 | 1.72 | 1.73 | 1.66 | 1.71 | +1.30% | 0.27 | 7.83% |
| 2026-02-02 | 1.75 | 1.77 | 1.68 | 1.69 | -4.85% | 0.35 | 10.09% |
| 2026-01-30 | 1.75 | 1.79 | 1.70 | 1.77 | +1.31% | 0.38 | 10.44% |
| 2026-01-29 | 1.82 | 1.82 | 1.75 | 1.75 | -3.85% | 0.46 | 13.30% |
| 2026-01-28 | 1.82 | 1.84 | 1.79 | 1.82 | +0.61% | 0.31 | 8.79% |
| 2026-01-27 | 1.75 | 1.82 | 1.73 | 1.81 | +2.73% | 0.38 | 10.55% |
| 2026-01-26 | 1.78 | 1.81 | 1.75 | 1.76 | -1.34% | 0.46 | 13.34% |
| 2026-01-23 | 1.78 | 1.79 | 1.75 | 1.78 | -0.06% | 0.31 | 9.18% |
| 2026-01-22 | 1.83 | 1.84 | 1.77 | 1.79 | -0.11% | 0.35 | 10.50% |
| 2026-01-21 | 1.70 | 1.80 | 1.70 | 1.79 | +4.20% | 0.40 | 11.78% |
| 2026-01-20 | 1.73 | 1.76 | 1.70 | 1.72 | -0.69% | 0.44 | 12.70% |
| 2026-01-19 | 1.76 | 1.76 | 1.72 | 1.73 | -0.92% | 0.32 | 9.36% |