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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.30 | 1.24 | 1.25 | -4.50% | 0.87 | 10.37% |
| 2026-03-20 | 1.33 | 1.34 | 1.31 | 1.31 | -1.28% | 1.06 | 12.08% |
| 2026-03-19 | 1.33 | 1.34 | 1.32 | 1.33 | -1.99% | 1.10 | 12.46% |
| 2026-03-18 | 1.34 | 1.36 | 1.33 | 1.36 | +1.35% | 0.99 | 11.28% |
| 2026-03-17 | 1.37 | 1.37 | 1.33 | 1.34 | -2.19% | 1.08 | 12.28% |
| 2026-03-16 | 1.36 | 1.37 | 1.34 | 1.37 | +0.51% | 0.97 | 11.15% |
| 2026-03-13 | 1.37 | 1.38 | 1.36 | 1.36 | -1.23% | 0.84 | 9.43% |
| 2026-03-12 | 1.39 | 1.40 | 1.37 | 1.38 | -1.08% | 1.10 | 11.86% |
| 2026-03-11 | 1.41 | 1.42 | 1.39 | 1.39 | -0.99% | 2.01 | 19.62% |
| 2026-03-10 | 1.39 | 1.41 | 1.38 | 1.41 | +3.00% | 1.09 | 10.38% |
| 2026-03-09 | 1.35 | 1.37 | 1.32 | 1.37 | -1.30% | 1.42 | 13.82% |
| 2026-03-06 | 1.37 | 1.39 | 1.36 | 1.38 | +0.65% | 0.87 | 8.25% |
| 2026-03-05 | 1.39 | 1.39 | 1.36 | 1.38 | +1.70% | 1.15 | 10.71% |
| 2026-03-04 | 1.33 | 1.37 | 1.33 | 1.35 | -0.73% | 1.24 | 12.30% |
| 2026-03-03 | 1.43 | 1.45 | 1.36 | 1.36 | -4.95% | 2.55 | 22.11% |
| 2026-03-02 | 1.42 | 1.45 | 1.42 | 1.43 | -1.17% | 0.92 | 7.60% |
| 2026-02-27 | 1.43 | 1.45 | 1.42 | 1.45 | +0.28% | 0.98 | 8.08% |
| 2026-02-26 | 1.43 | 1.45 | 1.41 | 1.45 | +1.40% | 1.11 | 9.05% |
| 2026-02-25 | 1.41 | 1.43 | 1.40 | 1.43 | +0.92% | 1.00 | 8.28% |
| 2026-02-24 | 1.44 | 1.44 | 1.40 | 1.41 | -0.56% | 0.88 | 7.36% |