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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.50 | 1.42 | 1.43 | -5.60% | 0.63 | 19.01% |
| 2026-03-20 | 1.55 | 1.56 | 1.51 | 1.52 | -1.17% | 0.80 | 23.20% |
| 2026-03-19 | 1.54 | 1.56 | 1.53 | 1.53 | -2.10% | 0.78 | 23.38% |
| 2026-03-18 | 1.54 | 1.57 | 1.53 | 1.57 | +2.02% | 0.72 | 21.53% |
| 2026-03-17 | 1.60 | 1.60 | 1.53 | 1.54 | -3.82% | 0.82 | 24.52% |
| 2026-03-16 | 1.58 | 1.60 | 1.56 | 1.60 | +0.88% | 0.77 | 23.76% |
| 2026-03-13 | 1.60 | 1.61 | 1.58 | 1.58 | -1.74% | 0.35 | 10.77% |
| 2026-03-12 | 1.62 | 1.64 | 1.59 | 1.61 | -1.47% | 0.73 | 23.06% |
| 2026-03-11 | 1.66 | 1.67 | 1.63 | 1.64 | -0.73% | 0.67 | 20.65% |
| 2026-03-10 | 1.59 | 1.65 | 1.59 | 1.65 | +4.24% | 0.74 | 22.74% |
| 2026-03-09 | 1.55 | 1.59 | 1.53 | 1.58 | -1.62% | 0.54 | 17.52% |
| 2026-03-06 | 1.58 | 1.62 | 1.57 | 1.61 | +1.26% | 0.89 | 29.17% |
| 2026-03-05 | 1.58 | 1.61 | 1.57 | 1.59 | +1.60% | 0.99 | 33.41% |
| 2026-03-04 | 1.58 | 1.59 | 1.56 | 1.56 | -1.58% | 0.74 | 25.94% |
| 2026-03-03 | 1.67 | 1.68 | 1.57 | 1.59 | -5.25% | 0.82 | 30.08% |
| 2026-03-02 | 1.67 | 1.70 | 1.65 | 1.68 | -0.65% | 0.77 | 28.71% |
| 2026-02-27 | 1.67 | 1.69 | 1.65 | 1.69 | +0.72% | 0.76 | 31.74% |
| 2026-02-26 | 1.65 | 1.68 | 1.63 | 1.67 | +1.70% | 0.65 | 27.31% |
| 2026-02-25 | 1.62 | 1.65 | 1.60 | 1.65 | +1.60% | 0.69 | 28.99% |
| 2026-02-24 | 1.63 | 1.64 | 1.60 | 1.62 | -0.25% | 0.70 | 30.84% |