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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.69 | 1.71 | 1.67 | 1.70 | +0.59% | 0.51 | 16.66% |
| 2026-04-20 | 1.70 | 1.71 | 1.69 | 1.69 | -0.12% | 0.34 | 10.50% |
| 2026-04-17 | 1.68 | 1.70 | 1.67 | 1.70 | +1.07% | 0.60 | 18.40% |
| 2026-04-16 | 1.65 | 1.68 | 1.64 | 1.68 | +1.76% | 0.48 | 14.24% |
| 2026-04-15 | 1.66 | 1.67 | 1.64 | 1.65 | -0.54% | 0.68 | 20.21% |
| 2026-04-14 | 1.65 | 1.66 | 1.62 | 1.66 | +2.47% | 0.65 | 19.17% |
| 2026-04-13 | 1.60 | 1.62 | 1.55 | 1.62 | +0.56% | 0.46 | 13.69% |
| 2026-04-10 | 1.60 | 1.63 | 1.60 | 1.61 | +0.88% | 0.45 | 12.84% |
| 2026-04-09 | 1.59 | 1.61 | 1.58 | 1.59 | -0.87% | 0.65 | 18.41% |
| 2026-04-08 | 1.57 | 1.61 | 1.56 | 1.61 | +5.58% | 0.53 | 15.15% |
| 2026-04-07 | 1.52 | 1.54 | 1.51 | 1.52 | +0.13% | 0.41 | 12.68% |
| 2026-04-03 | 1.52 | 1.53 | 1.51 | 1.52 | +0.73% | 0.43 | 13.45% |
| 2026-04-02 | 1.54 | 1.54 | 1.50 | 1.51 | -2.20% | 0.39 | 12.20% |
| 2026-04-01 | 1.54 | 1.54 | 1.51 | 1.54 | +4.32% | 0.54 | 16.80% |
| 2026-03-31 | 1.52 | 1.52 | 1.48 | 1.48 | -2.76% | 0.36 | 11.50% |
| 2026-03-30 | 1.52 | 1.53 | 1.50 | 1.52 | -0.26% | 0.38 | 12.09% |
| 2026-03-27 | 1.48 | 1.53 | 1.46 | 1.53 | +2.48% | 0.36 | 11.56% |
| 2026-03-26 | 1.51 | 1.52 | 1.48 | 1.49 | -1.59% | 0.58 | 18.27% |
| 2026-03-25 | 1.48 | 1.53 | 1.48 | 1.51 | +2.23% | 0.56 | 17.18% |
| 2026-03-24 | 1.45 | 1.48 | 1.42 | 1.48 | +3.42% | 0.58 | 18.50% |