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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.65 | 1.62 | 1.62 | -0.55% | 0.82 | 36.17% |
| 2026-02-12 | 1.61 | 1.64 | 1.61 | 1.63 | +1.74% | 0.65 | 29.12% |
| 2026-02-11 | 1.61 | 1.63 | 1.60 | 1.60 | -0.74% | 0.55 | 24.65% |
| 2026-02-10 | 1.63 | 1.63 | 1.61 | 1.62 | -0.74% | 0.59 | 27.48% |
| 2026-02-09 | 1.60 | 1.63 | 1.59 | 1.63 | +3.43% | 0.45 | 20.34% |
| 2026-02-06 | 1.58 | 1.60 | 1.56 | 1.57 | -0.76% | 0.66 | 30.83% |
| 2026-02-05 | 1.59 | 1.60 | 1.57 | 1.59 | -1.43% | 0.68 | 32.07% |
| 2026-02-04 | 1.62 | 1.62 | 1.58 | 1.61 | -0.98% | 0.69 | 32.91% |
| 2026-02-03 | 1.57 | 1.63 | 1.57 | 1.63 | +4.43% | 0.58 | 27.63% |
| 2026-02-02 | 1.63 | 1.63 | 1.56 | 1.56 | -4.24% | 0.36 | 16.41% |
| 2026-01-30 | 1.60 | 1.63 | 1.57 | 1.63 | +0.93% | 0.80 | 36.23% |
| 2026-01-29 | 1.66 | 1.68 | 1.61 | 1.61 | -2.89% | 0.53 | 23.50% |
| 2026-01-28 | 1.68 | 1.68 | 1.65 | 1.66 | -1.13% | 0.76 | 33.67% |
| 2026-01-27 | 1.63 | 1.68 | 1.60 | 1.68 | +2.07% | 0.63 | 31.06% |
| 2026-01-26 | 1.67 | 1.69 | 1.63 | 1.64 | -2.49% | 0.27 | 13.03% |
| 2026-01-23 | 1.64 | 1.69 | 1.63 | 1.69 | +2.80% | 0.67 | 30.76% |
| 2026-01-22 | 1.64 | 1.65 | 1.62 | 1.64 | +0.80% | 0.52 | 24.84% |
| 2026-01-21 | 1.60 | 1.63 | 1.59 | 1.63 | +1.62% | 0.63 | 30.38% |
| 2026-01-20 | 1.63 | 1.64 | 1.58 | 1.60 | -1.72% | 0.60 | 27.67% |
| 2026-01-19 | 1.64 | 1.64 | 1.62 | 1.63 | -0.61% | 0.51 | 25.68% |