鹏华科创板人工智能ETF sh.589090
1.33
+1.83%
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 | 1.31 | 1.34 | 1.30 | 1.33 | +1.83% | 0.10 | 4.16% |
| 2026-05-21 | 1.37 | 1.39 | 1.30 | 1.31 | -3.54% | 0.15 | 6.00% |
| 2026-05-20 | 1.34 | 1.37 | 1.22 | 1.36 | +0.37% | 0.12 | 4.51% |
| 2026-05-19 | 1.29 | 1.35 | 1.27 | 1.35 | +4.00% | 0.16 | 6.29% |
| 2026-05-18 | 1.26 | 1.31 | 1.26 | 1.30 | +2.20% | 0.09 | 3.60% |
| 2026-05-15 | 1.29 | 1.32 | 1.25 | 1.27 | -2.23% | 0.12 | 4.90% |
| 2026-05-14 | 1.35 | 1.36 | 1.30 | 1.30 | -2.62% | 0.12 | 4.70% |
| 2026-05-13 | 1.27 | 1.33 | 1.26 | 1.33 | +3.17% | 0.16 | 6.45% |
| 2026-05-12 | 1.30 | 1.31 | 1.27 | 1.29 | -0.92% | 0.13 | 5.45% |
| 2026-05-11 | 1.29 | 1.31 | 1.28 | 1.31 | +2.92% | 0.14 | 5.59% |
| 2026-05-08 | 1.28 | 1.28 | 1.25 | 1.27 | -0.94% | 0.13 | 5.11% |
| 2026-05-07 | 1.25 | 1.28 | 1.25 | 1.28 | +2.73% | 0.19 | 7.33% |
| 2026-05-06 | 1.22 | 1.28 | 1.22 | 1.25 | +4.79% | 0.31 | 11.28% |
| 2026-04-30 | 1.13 | 1.20 | 1.13 | 1.19 | +5.87% | 0.24 | 9.08% |
| 2026-04-29 | 1.10 | 1.13 | 1.10 | 1.12 | +1.26% | 0.06 | 2.56% |
| 2026-04-28 | 1.13 | 1.14 | 1.10 | 1.11 | -2.29% | 0.07 | 2.62% |
| 2026-04-27 | 1.12 | 1.14 | 1.11 | 1.14 | +2.07% | 0.09 | 3.42% |
| 2026-04-24 | 1.11 | 1.12 | 1.09 | 1.11 | -0.18% | 0.06 | 2.21% |
| 2026-04-23 | 1.14 | 1.15 | 1.10 | 1.11 | -1.85% | 0.07 | 2.66% |
| 2026-04-22 | 1.11 | 1.14 | 1.10 | 1.14 | +1.97% | 0.10 | 3.95% |