鹏华科创板综合ETF sh.589680
1.68
+2.43%
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 | 1.65 | 1.69 | 1.64 | 1.68 | +2.43% | 2.47 | 18.94% |
| 2026-05-21 | 1.73 | 1.75 | 1.64 | 1.64 | -4.42% | 2.46 | 18.73% |
| 2026-05-20 | 1.67 | 1.72 | 1.67 | 1.72 | +2.20% | 2.55 | 20.98% |
| 2026-05-19 | 1.63 | 1.68 | 1.60 | 1.68 | +2.75% | 1.54 | 13.69% |
| 2026-05-18 | 1.62 | 1.66 | 1.61 | 1.64 | +0.86% | 1.51 | 13.45% |
| 2026-05-15 | 1.64 | 1.67 | 1.60 | 1.62 | -1.28% | 1.66 | 15.31% |
| 2026-05-14 | 1.69 | 1.70 | 1.64 | 1.65 | -2.08% | 1.99 | 18.83% |
| 2026-05-13 | 1.62 | 1.68 | 1.62 | 1.68 | +1.94% | 2.20 | 23.56% |
| 2026-05-12 | 1.65 | 1.67 | 1.62 | 1.65 | +0.06% | 1.93 | 21.55% |
| 2026-05-11 | 1.62 | 1.65 | 1.61 | 1.65 | +3.13% | 1.78 | 20.93% |
| 2026-05-08 | 1.60 | 1.60 | 1.58 | 1.60 | -0.87% | 1.48 | 18.04% |
| 2026-05-07 | 1.58 | 1.61 | 1.57 | 1.61 | +1.96% | 1.59 | 18.84% |
| 2026-05-06 | 1.55 | 1.61 | 1.55 | 1.58 | +3.47% | 1.67 | 20.08% |
| 2026-04-30 | 1.49 | 1.53 | 1.48 | 1.53 | +3.32% | 1.15 | 14.49% |
| 2026-04-29 | 1.46 | 1.48 | 1.44 | 1.48 | +0.61% | 0.92 | 12.07% |
| 2026-04-28 | 1.49 | 1.50 | 1.46 | 1.47 | -1.54% | 1.17 | 14.83% |
| 2026-04-27 | 1.47 | 1.50 | 1.45 | 1.49 | +2.54% | 1.14 | 14.55% |
| 2026-04-24 | 1.44 | 1.47 | 1.42 | 1.46 | +0.90% | 1.09 | 14.20% |
| 2026-04-23 | 1.47 | 1.48 | 1.43 | 1.44 | -1.77% | 1.10 | 13.97% |
| 2026-04-22 | 1.44 | 1.47 | 1.44 | 1.47 | +1.59% | 1.14 | 14.36% |