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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.00 | 1.00 | 0.96 | 0.97 | -1.22% | 0.07 | 2.52% |
| 2026-02-13 | 0.98 | 0.98 | 0.97 | 0.98 | -0.41% | 0.06 | 2.30% |
| 2026-02-12 | 1.00 | 1.01 | 0.98 | 0.98 | -1.50% | 0.14 | 4.94% |
| 2026-02-11 | 1.00 | 1.01 | 0.99 | 1.00 | +0.30% | 0.17 | 5.85% |
| 2026-02-10 | 0.97 | 1.00 | 0.97 | 1.00 | +2.68% | 0.22 | 7.48% |
| 2026-02-09 | 0.97 | 0.98 | 0.96 | 0.97 | +1.57% | 0.07 | 2.52% |
| 2026-02-06 | 0.94 | 0.96 | 0.93 | 0.95 | +0.42% | 0.17 | 6.06% |
| 2026-02-05 | 0.94 | 0.96 | 0.94 | 0.95 | -0.52% | 0.09 | 3.32% |
| 2026-02-04 | 0.95 | 0.96 | 0.93 | 0.96 | +0.84% | 0.12 | 4.26% |
| 2026-02-03 | 0.93 | 0.95 | 0.92 | 0.95 | +1.61% | 0.09 | 3.15% |
| 2026-02-02 | 0.96 | 0.96 | 0.93 | 0.93 | -3.42% | 0.11 | 3.89% |
| 2026-01-30 | 0.99 | 0.99 | 0.97 | 0.97 | -2.23% | 0.09 | 3.03% |
| 2026-01-29 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.12 | 4.19% |
| 2026-01-28 | 0.98 | 1.00 | 0.98 | 1.00 | +1.42% | 0.10 | 3.53% |
| 2026-01-27 | 0.98 | 0.99 | 0.97 | 0.98 | +0.20% | 0.08 | 2.76% |
| 2026-01-26 | 1.00 | 1.00 | 0.98 | 0.98 | -1.90% | 0.18 | 6.31% |
| 2026-01-23 | 0.99 | 1.01 | 0.99 | 1.00 | +1.42% | 0.16 | 5.39% |
| 2026-01-22 | 1.00 | 1.01 | 0.98 | 0.99 | -0.50% | 0.11 | 3.72% |
| 2026-01-21 | 0.99 | 1.00 | 0.98 | 0.99 | +0.20% | 0.13 | 4.32% |
| 2026-01-20 | 0.99 | 1.00 | 0.98 | 0.99 | -0.80% | 0.24 | 7.47% |