鹏华恒生生物科技ETF sz.159130
0.83
-0.24%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.95 | 0.96 | 0.95 | 0.95 | -1.05% | 0.05 | 2.16% |
| 2026-04-21 | 0.96 | 0.97 | 0.95 | 0.96 | -0.73% | 0.07 | 3.06% |
| 2026-04-20 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.14 | 6.06% |
| 2026-04-17 | 0.98 | 0.99 | 0.96 | 0.97 | -1.33% | 0.08 | 3.24% |
| 2026-04-16 | 0.98 | 0.99 | 0.97 | 0.98 | +0.62% | 0.18 | 7.65% |
| 2026-04-15 | 0.95 | 0.98 | 0.95 | 0.97 | +3.83% | 0.44 | 18.16% |
| 2026-04-14 | 0.94 | 0.95 | 0.93 | 0.94 | +0.54% | 0.14 | 5.80% |
| 2026-04-13 | 0.94 | 0.94 | 0.93 | 0.93 | -1.48% | 0.07 | 3.01% |
| 2026-04-10 | 0.95 | 0.95 | 0.94 | 0.95 | +0.53% | 0.16 | 6.61% |
| 2026-04-09 | 0.95 | 0.97 | 0.94 | 0.94 | -1.36% | 0.10 | 3.96% |
| 2026-04-08 | 0.97 | 0.98 | 0.95 | 0.96 | +1.16% | 0.11 | 4.34% |
| 2026-04-07 | 0.96 | 0.99 | 0.93 | 0.94 | -0.21% | 0.05 | 1.79% |
| 2026-04-03 | 0.97 | 0.97 | 0.94 | 0.95 | -1.15% | 0.09 | 3.72% |
| 2026-04-02 | 0.96 | 0.98 | 0.95 | 0.96 | -0.21% | 0.23 | 9.13% |
| 2026-04-01 | 0.93 | 0.96 | 0.92 | 0.96 | +6.79% | 0.46 | 17.46% |
| 2026-03-31 | 0.91 | 0.92 | 0.90 | 0.90 | -0.77% | 0.17 | 6.53% |
| 2026-03-30 | 0.90 | 0.91 | 0.89 | 0.91 | +0.22% | 0.16 | 6.38% |
| 2026-03-27 | 0.86 | 0.91 | 0.85 | 0.90 | +4.87% | 0.31 | 12.56% |
| 2026-03-26 | 0.88 | 0.89 | 0.86 | 0.86 | -1.15% | 0.20 | 8.04% |
| 2026-03-25 | 0.87 | 0.88 | 0.87 | 0.87 | +0.46% | 0.12 | 4.77% |