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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.42 | 1.46 | 1.42 | 1.44 | +1.12% | 0.61 | 9.68% |
| 2026-02-12 | 1.43 | 1.43 | 1.41 | 1.42 | +0.14% | 0.33 | 5.35% |
| 2026-02-11 | 1.44 | 1.44 | 1.42 | 1.42 | -0.91% | 0.24 | 3.91% |
| 2026-02-10 | 1.43 | 1.45 | 1.43 | 1.44 | +0.14% | 0.44 | 7.07% |
| 2026-02-09 | 1.43 | 1.44 | 1.42 | 1.43 | +2.21% | 0.46 | 7.37% |
| 2026-02-06 | 1.39 | 1.43 | 1.39 | 1.40 | -0.64% | 0.48 | 7.76% |
| 2026-02-05 | 1.38 | 1.43 | 1.36 | 1.41 | -0.28% | 0.63 | 10.22% |
| 2026-02-04 | 1.42 | 1.43 | 1.39 | 1.42 | -0.49% | 0.43 | 6.92% |
| 2026-02-03 | 1.40 | 1.43 | 1.39 | 1.42 | +3.34% | 0.65 | 10.09% |
| 2026-02-02 | 1.44 | 1.45 | 1.37 | 1.38 | -5.62% | 0.89 | 14.40% |
| 2026-01-30 | 1.45 | 1.48 | 1.42 | 1.46 | -0.34% | 0.74 | 11.67% |
| 2026-01-29 | 1.52 | 1.52 | 1.46 | 1.46 | -4.07% | 1.07 | 17.11% |
| 2026-01-28 | 1.52 | 1.54 | 1.50 | 1.52 | +0.79% | 1.09 | 16.61% |
| 2026-01-27 | 1.45 | 1.52 | 1.45 | 1.51 | +3.28% | 1.41 | 21.09% |
| 2026-01-26 | 1.51 | 1.51 | 1.46 | 1.47 | -3.56% | 1.06 | 16.90% |
| 2026-01-23 | 1.49 | 1.52 | 1.47 | 1.52 | +1.74% | 1.31 | 20.07% |
| 2026-01-22 | 1.54 | 1.55 | 1.48 | 1.49 | -1.84% | 1.33 | 20.07% |
| 2026-01-21 | 1.49 | 1.54 | 1.49 | 1.52 | 0.00% | 1.49 | 22.08% |
| 2026-01-20 | 1.51 | 1.54 | 1.50 | 1.52 | -0.07% | 1.62 | 26.17% |
| 2026-01-19 | 1.58 | 1.59 | 1.51 | 1.52 | -3.67% | 2.65 | 55.98% |