鹏华创业板新能源ETF sz.159261
1.82
+1.68%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.79 | 1.82 | 1.79 | 1.82 | +1.68% | 0.08 | 7.25% |
| 2026-05-21 | 1.84 | 1.87 | 1.78 | 1.79 | -2.56% | 0.18 | 15.52% |
| 2026-05-20 | 1.79 | 1.85 | 1.78 | 1.83 | +2.29% | 0.14 | 12.46% |
| 2026-05-19 | 1.79 | 1.80 | 1.76 | 1.79 | +0.39% | 0.15 | 12.89% |
| 2026-05-18 | 1.79 | 1.81 | 1.76 | 1.79 | -0.17% | 0.17 | 14.44% |
| 2026-05-15 | 1.77 | 1.83 | 1.75 | 1.79 | +1.13% | 0.10 | 7.97% |
| 2026-05-14 | 1.82 | 1.84 | 1.77 | 1.77 | -2.53% | 0.12 | 10.06% |
| 2026-05-13 | 1.79 | 1.82 | 1.78 | 1.82 | +1.40% | 0.13 | 10.07% |
| 2026-05-12 | 1.83 | 1.83 | 1.78 | 1.79 | -1.92% | 0.13 | 10.32% |
| 2026-05-11 | 1.80 | 1.85 | 1.80 | 1.83 | +1.78% | 0.14 | 11.18% |
| 2026-05-08 | 1.82 | 1.83 | 1.79 | 1.79 | -1.54% | 0.12 | 9.44% |
| 2026-05-07 | 1.82 | 1.86 | 1.81 | 1.82 | -0.11% | 0.14 | 11.47% |
| 2026-05-06 | 1.79 | 1.83 | 1.76 | 1.82 | +4.11% | 0.17 | 13.91% |
| 2026-04-30 | 1.76 | 1.76 | 1.74 | 1.75 | -0.34% | 0.15 | 13.33% |
| 2026-04-29 | 1.64 | 1.76 | 1.64 | 1.76 | +5.65% | 0.23 | 20.56% |
| 2026-04-28 | 1.68 | 1.70 | 1.66 | 1.66 | -2.18% | 0.11 | 10.42% |
| 2026-04-27 | 1.70 | 1.71 | 1.69 | 1.70 | -0.18% | 0.14 | 12.27% |
| 2026-04-24 | 1.69 | 1.72 | 1.68 | 1.70 | +0.59% | 0.13 | 11.07% |
| 2026-04-23 | 1.72 | 1.72 | 1.68 | 1.69 | -1.40% | 0.17 | 14.43% |
| 2026-04-22 | 1.70 | 1.73 | 1.70 | 1.72 | +0.23% | 0.15 | 13.94% |