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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.45 | 1.43 | 1.45 | -0.62% | 1.10 | 14.04% |
| 2026-04-20 | 1.44 | 1.46 | 1.44 | 1.45 | +0.62% | 0.93 | 11.75% |
| 2026-04-17 | 1.43 | 1.45 | 1.43 | 1.45 | +0.77% | 1.17 | 14.43% |
| 2026-04-16 | 1.41 | 1.43 | 1.41 | 1.43 | +1.56% | 1.58 | 18.27% |
| 2026-04-15 | 1.42 | 1.43 | 1.40 | 1.41 | +0.36% | 3.80 | 46.19% |
| 2026-04-14 | 1.39 | 1.41 | 1.39 | 1.41 | +2.18% | 3.40 | 43.88% |
| 2026-04-13 | 1.36 | 1.39 | 1.36 | 1.38 | +0.58% | 1.33 | 15.99% |
| 2026-04-10 | 1.36 | 1.39 | 1.36 | 1.37 | +1.11% | 3.10 | 37.50% |
| 2026-04-09 | 1.34 | 1.37 | 1.34 | 1.35 | -0.81% | 3.56 | 47.75% |
| 2026-04-08 | 1.33 | 1.36 | 1.33 | 1.36 | +5.49% | 2.44 | 27.54% |
| 2026-04-07 | 1.28 | 1.30 | 1.28 | 1.29 | +0.54% | 0.91 | 10.67% |
| 2026-04-03 | 1.28 | 1.30 | 1.28 | 1.29 | +0.23% | 0.96 | 11.50% |
| 2026-04-02 | 1.30 | 1.31 | 1.28 | 1.28 | -2.43% | 0.98 | 11.71% |
| 2026-04-01 | 1.30 | 1.32 | 1.29 | 1.32 | +3.30% | 1.02 | 12.04% |
| 2026-03-31 | 1.30 | 1.31 | 1.27 | 1.27 | -2.38% | 0.64 | 7.66% |
| 2026-03-30 | 1.28 | 1.31 | 1.28 | 1.30 | -0.38% | 0.88 | 10.48% |
| 2026-03-27 | 1.28 | 1.31 | 1.27 | 1.31 | +1.63% | 1.07 | 12.75% |
| 2026-03-26 | 1.31 | 1.32 | 1.28 | 1.29 | -1.60% | 1.01 | 11.85% |
| 2026-03-25 | 1.29 | 1.32 | 1.29 | 1.31 | +1.63% | 1.04 | 12.09% |
| 2026-03-24 | 1.27 | 1.29 | 1.24 | 1.29 | +2.87% | 1.26 | 14.88% |