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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.28 | 1.23 | 1.24 | -3.57% | 0.30 | 5.71% |
| 2026-03-20 | 1.30 | 1.32 | 1.29 | 1.29 | -0.46% | 0.36 | 6.62% |
| 2026-03-19 | 1.30 | 1.32 | 1.29 | 1.30 | -2.26% | 0.29 | 5.38% |
| 2026-03-18 | 1.31 | 1.33 | 1.30 | 1.33 | +1.38% | 0.28 | 5.06% |
| 2026-03-17 | 1.36 | 1.36 | 1.31 | 1.31 | -2.97% | 0.36 | 6.54% |
| 2026-03-16 | 1.32 | 1.35 | 1.29 | 1.35 | +2.28% | 0.43 | 7.81% |
| 2026-03-13 | 1.32 | 1.34 | 1.31 | 1.32 | -1.42% | 0.24 | 4.29% |
| 2026-03-12 | 1.35 | 1.36 | 1.32 | 1.34 | -1.18% | 0.25 | 4.56% |
| 2026-03-11 | 1.37 | 1.38 | 1.34 | 1.35 | -1.02% | 0.31 | 5.62% |
| 2026-03-10 | 1.37 | 1.38 | 1.35 | 1.37 | +1.86% | 0.32 | 5.65% |
| 2026-03-09 | 1.32 | 1.35 | 1.30 | 1.34 | -2.68% | 0.51 | 9.50% |
| 2026-03-06 | 1.38 | 1.41 | 1.37 | 1.38 | -1.29% | 0.39 | 6.98% |
| 2026-03-05 | 1.41 | 1.43 | 1.38 | 1.40 | +1.16% | 0.45 | 7.98% |
| 2026-03-04 | 1.37 | 1.41 | 1.37 | 1.38 | -0.79% | 0.35 | 6.29% |
| 2026-03-03 | 1.46 | 1.49 | 1.39 | 1.39 | -5.37% | 0.72 | 13.20% |
| 2026-03-02 | 1.45 | 1.51 | 1.45 | 1.47 | -2.32% | 0.54 | 9.47% |
| 2026-02-27 | 1.52 | 1.52 | 1.49 | 1.51 | -1.95% | 0.62 | 11.02% |
| 2026-02-26 | 1.51 | 1.55 | 1.48 | 1.54 | +1.45% | 0.74 | 12.65% |
| 2026-02-25 | 1.45 | 1.53 | 1.43 | 1.51 | +4.85% | 1.15 | 17.98% |
| 2026-02-24 | 1.45 | 1.45 | 1.41 | 1.44 | +0.28% | 0.40 | 6.48% |