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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.41 | 1.44 | 1.41 | 1.42 | -0.35% | 0.82 | 6.74% |
| 2026-02-12 | 1.41 | 1.43 | 1.41 | 1.43 | +1.64% | 0.85 | 7.08% |
| 2026-02-11 | 1.41 | 1.42 | 1.40 | 1.40 | -0.92% | 0.82 | 6.82% |
| 2026-02-10 | 1.41 | 1.43 | 1.41 | 1.42 | +0.43% | 0.91 | 7.48% |
| 2026-02-09 | 1.40 | 1.41 | 1.39 | 1.41 | +2.25% | 0.98 | 8.08% |
| 2026-02-06 | 1.37 | 1.39 | 1.36 | 1.38 | -0.22% | 0.97 | 8.17% |
| 2026-02-05 | 1.38 | 1.39 | 1.37 | 1.38 | -1.64% | 1.06 | 9.02% |
| 2026-02-04 | 1.40 | 1.41 | 1.38 | 1.41 | -0.78% | 1.04 | 8.73% |
| 2026-02-03 | 1.41 | 1.42 | 1.38 | 1.42 | +2.24% | 0.95 | 8.03% |
| 2026-02-02 | 1.44 | 1.44 | 1.38 | 1.39 | -3.48% | 1.12 | 9.38% |
| 2026-01-30 | 1.43 | 1.45 | 1.40 | 1.44 | -0.28% | 0.92 | 7.55% |
| 2026-01-29 | 1.47 | 1.48 | 1.44 | 1.44 | -2.70% | 0.73 | 5.89% |
| 2026-01-28 | 1.48 | 1.55 | 1.46 | 1.48 | -0.20% | 0.93 | 7.34% |
| 2026-01-27 | 1.46 | 1.49 | 1.43 | 1.48 | +1.44% | 1.00 | 7.89% |
| 2026-01-26 | 1.49 | 1.50 | 1.45 | 1.46 | -1.95% | 0.66 | 5.22% |
| 2026-01-23 | 1.46 | 1.49 | 1.46 | 1.49 | +1.64% | 1.27 | 10.04% |
| 2026-01-22 | 1.48 | 1.48 | 1.46 | 1.47 | +0.21% | 1.29 | 10.21% |
| 2026-01-21 | 1.41 | 1.47 | 1.41 | 1.46 | +2.67% | 1.29 | 10.15% |
| 2026-01-20 | 1.45 | 1.47 | 1.42 | 1.43 | -1.86% | 1.20 | 9.54% |
| 2026-01-19 | 1.45 | 1.46 | 1.45 | 1.45 | -0.27% | 1.02 | 7.99% |