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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.01 | 1.02 | 0.98 | 0.99 | -4.53% | 0.13 | 5.39% |
| 2026-03-20 | 1.07 | 1.07 | 1.04 | 1.04 | -2.63% | 0.07 | 2.69% |
| 2026-03-19 | 1.08 | 1.08 | 1.06 | 1.07 | -2.74% | 0.08 | 3.08% |
| 2026-03-18 | 1.07 | 1.10 | 1.07 | 1.10 | +2.05% | 0.05 | 2.19% |
| 2026-03-17 | 1.10 | 1.10 | 1.07 | 1.07 | -2.54% | 0.07 | 2.72% |
| 2026-03-16 | 1.09 | 1.10 | 1.07 | 1.10 | -0.09% | 0.07 | 2.77% |
| 2026-03-13 | 1.12 | 1.12 | 1.10 | 1.10 | -1.78% | 0.08 | 3.52% |
| 2026-03-12 | 1.14 | 1.15 | 1.11 | 1.12 | -1.49% | 0.09 | 3.87% |
| 2026-03-11 | 1.17 | 1.17 | 1.14 | 1.14 | -2.73% | 0.13 | 6.37% |
| 2026-03-10 | 1.16 | 1.18 | 1.15 | 1.17 | +2.63% | 0.07 | 3.68% |
| 2026-03-09 | 1.13 | 1.16 | 1.11 | 1.14 | -1.72% | 0.24 | 13.61% |
| 2026-03-06 | 1.15 | 1.17 | 1.14 | 1.16 | +1.04% | 0.06 | 3.08% |
| 2026-03-05 | 1.16 | 1.17 | 1.14 | 1.15 | +2.04% | 0.08 | 4.06% |
| 2026-03-04 | 1.14 | 1.15 | 1.12 | 1.13 | -1.31% | 0.10 | 5.43% |
| 2026-03-03 | 1.22 | 1.22 | 1.14 | 1.14 | -6.16% | 0.17 | 9.62% |
| 2026-03-02 | 1.23 | 1.24 | 1.21 | 1.22 | -2.01% | 0.10 | 5.30% |
| 2026-02-27 | 1.20 | 1.25 | 1.20 | 1.24 | +2.22% | 0.13 | 6.46% |
| 2026-02-26 | 1.20 | 1.22 | 1.18 | 1.22 | +1.42% | 0.14 | 6.79% |
| 2026-02-25 | 1.21 | 1.21 | 1.18 | 1.20 | -0.42% | 0.15 | 7.37% |
| 2026-02-24 | 1.25 | 1.26 | 1.19 | 1.20 | -2.75% | 0.16 | 8.32% |