鹏华科创板半导体材料设备主题ETF sh.589020
2.07
+1.27%
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 | 2.04 | 2.08 | 1.98 | 2.07 | +1.27% | 4.94 | 41.80% |
| 2026-05-21 | 2.27 | 2.28 | 2.04 | 2.05 | -7.38% | 7.75 | 95.48% |
| 2026-05-20 | 2.05 | 2.21 | 2.03 | 2.21 | +7.55% | 2.91 | 43.04% |
| 2026-05-19 | 1.91 | 2.06 | 1.89 | 2.05 | +4.74% | 2.09 | 32.25% |
| 2026-05-18 | 1.95 | 2.03 | 1.92 | 1.96 | +0.67% | 1.77 | 29.74% |
| 2026-05-15 | 1.88 | 2.03 | 1.81 | 1.95 | +4.51% | 2.00 | 35.82% |
| 2026-05-14 | 1.90 | 1.91 | 1.85 | 1.86 | -0.48% | 1.14 | 21.31% |
| 2026-05-13 | 1.75 | 1.89 | 1.74 | 1.87 | +4.70% | 1.35 | 25.73% |
| 2026-05-12 | 1.72 | 1.80 | 1.69 | 1.79 | +3.65% | 1.10 | 21.83% |
| 2026-05-11 | 1.67 | 1.74 | 1.65 | 1.73 | +6.54% | 0.92 | 17.38% |
| 2026-05-08 | 1.63 | 1.66 | 1.61 | 1.62 | -1.94% | 0.75 | 15.02% |
| 2026-05-07 | 1.62 | 1.66 | 1.61 | 1.65 | +2.10% | 0.67 | 13.06% |
| 2026-05-06 | 1.64 | 1.70 | 1.61 | 1.62 | +1.70% | 1.15 | 22.07% |
| 2026-04-30 | 1.54 | 1.61 | 1.52 | 1.59 | +3.65% | 0.91 | 17.64% |
| 2026-04-29 | 1.51 | 1.54 | 1.48 | 1.53 | +0.20% | 0.66 | 13.27% |
| 2026-04-28 | 1.54 | 1.58 | 1.51 | 1.53 | -0.52% | 0.77 | 15.21% |
| 2026-04-27 | 1.46 | 1.55 | 1.46 | 1.54 | +6.43% | 1.06 | 19.44% |
| 2026-04-24 | 1.43 | 1.46 | 1.43 | 1.45 | +0.70% | 0.52 | 9.84% |
| 2026-04-23 | 1.46 | 1.46 | 1.42 | 1.44 | -1.37% | 0.54 | 10.19% |
| 2026-04-22 | 1.41 | 1.46 | 1.41 | 1.46 | +2.82% | 0.59 | 10.78% |