鹏华创业板新能源ETF sz.159261
1.81
-0.33%
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 | 1.70 | 1.73 | 1.70 | 1.72 | +0.23% | 0.15 | 13.94% |
| 2026-04-21 | 1.69 | 1.72 | 1.67 | 1.71 | +1.72% | 0.12 | 11.03% |
| 2026-04-20 | 1.71 | 1.71 | 1.67 | 1.69 | -0.30% | 0.15 | 13.28% |
| 2026-04-17 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 0.16 | 14.90% |
| 2026-04-16 | 1.67 | 1.70 | 1.66 | 1.69 | +2.30% | 0.10 | 9.56% |
| 2026-04-15 | 1.69 | 1.69 | 1.64 | 1.65 | -1.67% | 0.15 | 13.93% |
| 2026-04-14 | 1.66 | 1.68 | 1.62 | 1.68 | +2.19% | 0.09 | 8.14% |
| 2026-04-13 | 1.61 | 1.65 | 1.61 | 1.64 | +1.67% | 0.13 | 11.72% |
| 2026-04-10 | 1.56 | 1.63 | 1.55 | 1.62 | +4.19% | 0.13 | 11.97% |
| 2026-04-09 | 1.55 | 1.56 | 1.51 | 1.55 | 0.00% | 0.10 | 9.51% |
| 2026-04-08 | 1.50 | 1.55 | 1.50 | 1.55 | +4.09% | 0.17 | 14.52% |
| 2026-04-07 | 1.49 | 1.51 | 1.48 | 1.49 | +0.07% | 0.15 | 13.87% |
| 2026-04-03 | 1.53 | 1.55 | 1.49 | 1.49 | -2.30% | 0.10 | 9.61% |
| 2026-04-02 | 1.56 | 1.56 | 1.52 | 1.52 | -2.24% | 0.20 | 17.32% |
| 2026-04-01 | 1.57 | 1.58 | 1.54 | 1.56 | -0.45% | 0.14 | 12.13% |
| 2026-03-31 | 1.62 | 1.62 | 1.57 | 1.57 | -3.45% | 0.19 | 16.16% |
| 2026-03-30 | 1.64 | 1.65 | 1.59 | 1.62 | -2.17% | 0.17 | 14.23% |
| 2026-03-27 | 1.61 | 1.68 | 1.61 | 1.66 | +0.85% | 0.24 | 18.12% |
| 2026-03-26 | 1.64 | 1.68 | 1.62 | 1.65 | -4.75% | 0.33 | 29.14% |
| 2026-03-25 | 1.61 | 1.73 | 1.60 | 1.73 | +6.28% | 0.21 | 18.55% |