鹏华上证科创板200ETF sh.588240
1.94
+3.35%
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 | 1.90 | 1.95 | 1.88 | 1.94 | +3.35% | 0.80 | 29.74% |
| 2026-05-21 | 1.99 | 2.00 | 1.87 | 1.88 | -4.86% | 0.72 | 25.99% |
| 2026-05-20 | 1.95 | 1.98 | 1.93 | 1.98 | +1.33% | 0.66 | 24.44% |
| 2026-05-19 | 1.92 | 1.95 | 1.88 | 1.95 | +1.51% | 0.69 | 25.72% |
| 2026-05-18 | 1.90 | 1.95 | 1.89 | 1.92 | +0.84% | 0.68 | 24.69% |
| 2026-05-15 | 1.91 | 1.95 | 1.87 | 1.91 | -0.42% | 0.76 | 27.64% |
| 2026-05-14 | 1.94 | 1.95 | 1.90 | 1.91 | -1.29% | 0.67 | 23.68% |
| 2026-05-13 | 1.89 | 1.94 | 1.86 | 1.94 | +2.00% | 0.60 | 21.91% |
| 2026-05-12 | 1.90 | 1.91 | 1.88 | 1.90 | -0.11% | 0.66 | 24.28% |
| 2026-05-11 | 1.86 | 1.90 | 1.85 | 1.90 | +3.09% | 0.62 | 23.37% |
| 2026-05-08 | 1.84 | 1.85 | 1.81 | 1.84 | +0.22% | 0.49 | 18.40% |
| 2026-05-07 | 1.79 | 1.84 | 1.77 | 1.84 | +3.08% | 0.48 | 18.18% |
| 2026-05-06 | 1.77 | 1.80 | 1.76 | 1.79 | +2.23% | 0.57 | 21.60% |
| 2026-04-30 | 1.72 | 1.75 | 1.72 | 1.75 | +1.98% | 0.43 | 16.47% |
| 2026-04-29 | 1.69 | 1.72 | 1.68 | 1.71 | +0.65% | 0.34 | 13.01% |
| 2026-04-28 | 1.73 | 1.73 | 1.69 | 1.70 | -1.62% | 0.66 | 24.11% |
| 2026-04-27 | 1.70 | 1.74 | 1.68 | 1.73 | +1.82% | 0.47 | 16.62% |
| 2026-04-24 | 1.70 | 1.71 | 1.68 | 1.70 | -0.06% | 1.05 | 38.33% |
| 2026-04-23 | 1.75 | 1.76 | 1.69 | 1.70 | -2.86% | 0.81 | 27.11% |
| 2026-04-22 | 1.69 | 1.75 | 1.69 | 1.75 | +2.70% | 0.60 | 18.99% |