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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.84 | 0.87 | 0.84 | 0.87 | +4.45% | 0.19 | 8.06% |
| 2026-03-23 | 0.86 | 0.86 | 0.82 | 0.83 | -4.59% | 0.21 | 8.90% |
| 2026-03-20 | 0.89 | 0.90 | 0.87 | 0.87 | -1.36% | 0.20 | 8.03% |
| 2026-03-19 | 0.90 | 0.90 | 0.88 | 0.88 | -2.97% | 0.14 | 5.41% |
| 2026-03-18 | 0.90 | 0.91 | 0.90 | 0.91 | +1.00% | 0.12 | 4.64% |
| 2026-03-17 | 0.90 | 0.92 | 0.89 | 0.90 | +0.90% | 0.20 | 7.76% |
| 2026-03-16 | 0.87 | 0.89 | 0.86 | 0.89 | +2.53% | 0.18 | 7.22% |
| 2026-03-13 | 0.89 | 0.89 | 0.87 | 0.87 | -1.25% | 0.08 | 3.33% |
| 2026-03-12 | 0.91 | 0.91 | 0.88 | 0.88 | -2.00% | 0.14 | 5.72% |
| 2026-03-11 | 0.92 | 0.92 | 0.90 | 0.90 | -1.85% | 0.09 | 3.67% |
| 2026-03-10 | 0.90 | 0.92 | 0.90 | 0.92 | +3.97% | 0.22 | 8.20% |
| 2026-03-09 | 0.89 | 0.89 | 0.86 | 0.88 | -2.33% | 0.16 | 6.16% |
| 2026-03-06 | 0.87 | 0.91 | 0.87 | 0.90 | +3.44% | 0.19 | 7.44% |
| 2026-03-05 | 0.86 | 0.89 | 0.86 | 0.87 | +2.22% | 0.17 | 6.65% |
| 2026-03-04 | 0.88 | 0.88 | 0.85 | 0.85 | -2.84% | 0.21 | 8.32% |
| 2026-03-03 | 0.92 | 0.92 | 0.88 | 0.88 | -3.62% | 0.18 | 6.61% |
| 2026-03-02 | 0.93 | 0.94 | 0.90 | 0.91 | -2.98% | 0.16 | 5.73% |
| 2026-02-27 | 0.94 | 0.95 | 0.93 | 0.94 | +0.43% | 0.38 | 14.03% |
| 2026-02-26 | 0.97 | 0.97 | 0.94 | 0.94 | -3.51% | 0.11 | 4.13% |
| 2026-02-25 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.07 | 2.47% |