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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.62 | 1.64 | 1.55 | 1.62 | +0.49% | 0.29 | 29.57% |
| 2026-03-23 | 1.64 | 1.67 | 1.61 | 1.62 | -2.30% | 0.27 | 27.08% |
| 2026-03-20 | 1.60 | 1.70 | 1.60 | 1.66 | +3.31% | 0.20 | 18.63% |
| 2026-03-19 | 1.61 | 1.64 | 1.60 | 1.60 | -1.84% | 0.21 | 20.77% |
| 2026-03-18 | 1.64 | 1.64 | 1.61 | 1.63 | -0.18% | 0.17 | 17.21% |
| 2026-03-17 | 1.68 | 1.69 | 1.63 | 1.64 | -2.33% | 0.18 | 17.89% |
| 2026-03-16 | 1.68 | 1.70 | 1.66 | 1.67 | +0.12% | 0.16 | 15.27% |
| 2026-03-13 | 1.67 | 1.70 | 1.67 | 1.67 | +0.06% | 0.21 | 19.84% |
| 2026-03-12 | 1.66 | 1.67 | 1.65 | 1.67 | +0.48% | 0.19 | 17.13% |
| 2026-03-11 | 1.61 | 1.69 | 1.61 | 1.66 | +3.81% | 0.20 | 16.95% |
| 2026-03-10 | 1.58 | 1.60 | 1.58 | 1.60 | +2.04% | 0.17 | 15.44% |
| 2026-03-09 | 1.57 | 1.57 | 1.51 | 1.57 | +0.64% | 0.18 | 16.91% |
| 2026-03-06 | 1.56 | 1.57 | 1.54 | 1.56 | +0.32% | 0.17 | 16.36% |
| 2026-03-05 | 1.54 | 1.58 | 1.54 | 1.55 | +1.11% | 0.21 | 20.31% |
| 2026-03-04 | 1.56 | 1.56 | 1.53 | 1.54 | -1.16% | 0.19 | 18.41% |
| 2026-03-03 | 1.58 | 1.62 | 1.55 | 1.56 | -1.95% | 0.21 | 20.02% |
| 2026-03-02 | 1.59 | 1.61 | 1.58 | 1.59 | -0.75% | 0.22 | 21.36% |
| 2026-02-27 | 1.59 | 1.60 | 1.58 | 1.60 | +0.25% | 0.12 | 11.90% |
| 2026-02-26 | 1.62 | 1.62 | 1.59 | 1.59 | -1.85% | 0.23 | 23.74% |
| 2026-02-25 | 1.61 | 1.64 | 1.60 | 1.62 | +1.18% | 0.25 | 27.81% |