广发上证科创200ETF sh.588140
1.43
+3.71%
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 | 1.24 | 1.25 | 1.23 | 1.25 | +0.56% | 0.06 | 1.60% |
| 2026-04-20 | 1.24 | 1.25 | 1.23 | 1.24 | -0.08% | 0.10 | 2.69% |
| 2026-04-17 | 1.22 | 1.25 | 1.22 | 1.24 | +1.30% | 0.21 | 5.48% |
| 2026-04-16 | 1.21 | 1.23 | 1.20 | 1.23 | +1.57% | 0.13 | 3.29% |
| 2026-04-15 | 1.22 | 1.23 | 1.20 | 1.21 | -0.49% | 0.14 | 3.67% |
| 2026-04-14 | 1.19 | 1.22 | 1.19 | 1.21 | +2.53% | 0.12 | 3.15% |
| 2026-04-13 | 1.17 | 1.19 | 1.17 | 1.18 | +0.51% | 0.14 | 3.52% |
| 2026-04-10 | 1.17 | 1.19 | 1.17 | 1.18 | +0.68% | 0.05 | 1.17% |
| 2026-04-09 | 1.17 | 1.18 | 1.16 | 1.17 | -1.35% | 0.11 | 2.94% |
| 2026-04-08 | 1.14 | 1.19 | 1.14 | 1.19 | +6.46% | 0.11 | 2.80% |
| 2026-04-07 | 1.11 | 1.13 | 1.11 | 1.11 | +0.45% | 0.03 | 0.67% |
| 2026-04-03 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.12 | 3.20% |
| 2026-04-02 | 1.12 | 1.12 | 1.10 | 1.11 | -1.95% | 0.11 | 2.91% |
| 2026-04-01 | 1.11 | 1.13 | 1.09 | 1.13 | +4.44% | 0.09 | 2.36% |
| 2026-03-31 | 1.11 | 1.11 | 1.08 | 1.08 | -2.87% | 0.06 | 1.69% |
| 2026-03-30 | 1.10 | 1.11 | 1.09 | 1.11 | -0.09% | 0.07 | 1.90% |
| 2026-03-27 | 1.08 | 1.12 | 1.07 | 1.11 | +2.48% | 0.07 | 2.03% |
| 2026-03-26 | 1.10 | 1.11 | 1.08 | 1.09 | -1.54% | 0.07 | 1.83% |
| 2026-03-25 | 1.09 | 1.12 | 1.09 | 1.10 | +2.22% | 0.06 | 1.53% |
| 2026-03-24 | 1.07 | 1.08 | 1.04 | 1.08 | +1.69% | 0.08 | 2.13% |