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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.42 | 1.42 | 1.39 | 1.42 | -0.56% | 0.30 | 5.54% |
| 2026-04-20 | 1.41 | 1.43 | 1.39 | 1.43 | +1.14% | 0.44 | 8.01% |
| 2026-04-17 | 1.40 | 1.42 | 1.38 | 1.41 | +0.07% | 0.38 | 6.99% |
| 2026-04-16 | 1.40 | 1.41 | 1.38 | 1.41 | +1.08% | 0.45 | 8.31% |
| 2026-04-15 | 1.43 | 1.44 | 1.39 | 1.39 | -1.76% | 0.64 | 11.71% |
| 2026-04-14 | 1.39 | 1.43 | 1.38 | 1.42 | +3.58% | 0.78 | 14.24% |
| 2026-04-13 | 1.38 | 1.39 | 1.37 | 1.37 | -1.79% | 0.44 | 8.37% |
| 2026-04-10 | 1.40 | 1.42 | 1.39 | 1.39 | +1.31% | 0.48 | 8.74% |
| 2026-04-09 | 1.34 | 1.40 | 1.34 | 1.38 | +0.51% | 0.61 | 11.33% |
| 2026-04-08 | 1.32 | 1.37 | 1.32 | 1.37 | +6.87% | 0.62 | 11.33% |
| 2026-04-07 | 1.28 | 1.29 | 1.28 | 1.28 | +0.63% | 0.27 | 5.11% |
| 2026-04-03 | 1.27 | 1.29 | 1.27 | 1.27 | +0.32% | 0.36 | 6.86% |
| 2026-04-02 | 1.31 | 1.31 | 1.26 | 1.27 | -2.83% | 0.35 | 6.78% |
| 2026-04-01 | 1.31 | 1.32 | 1.29 | 1.31 | +1.87% | 0.35 | 6.80% |
| 2026-03-31 | 1.32 | 1.33 | 1.28 | 1.28 | -3.54% | 0.36 | 7.14% |
| 2026-03-30 | 1.27 | 1.34 | 1.27 | 1.33 | +2.63% | 0.36 | 7.07% |
| 2026-03-27 | 1.24 | 1.30 | 1.24 | 1.29 | +2.61% | 0.32 | 6.25% |
| 2026-03-26 | 1.28 | 1.28 | 1.26 | 1.26 | -1.94% | 0.18 | 3.56% |
| 2026-03-25 | 1.27 | 1.31 | 1.27 | 1.29 | +1.90% | 0.34 | 6.34% |
| 2026-03-24 | 1.25 | 1.26 | 1.23 | 1.26 | +1.53% | 0.30 | 5.84% |