鹏华国证机器人产业ETF sz.159278
1.22
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.22 | 1.23 | 1.20 | 1.22 | +0.25% | 1.20 | 8.85% |
| 2026-05-22 | 1.20 | 1.22 | 1.18 | 1.22 | +1.33% | 1.72 | 13.18% |
| 2026-05-21 | 1.19 | 1.24 | 1.19 | 1.20 | +1.18% | 2.33 | 17.48% |
| 2026-05-20 | 1.19 | 1.20 | 1.18 | 1.19 | -1.25% | 1.18 | 8.92% |
| 2026-05-19 | 1.20 | 1.21 | 1.19 | 1.20 | +0.92% | 1.62 | 12.38% |
| 2026-05-18 | 1.16 | 1.20 | 1.15 | 1.19 | +2.41% | 1.53 | 12.01% |
| 2026-05-15 | 1.11 | 1.19 | 1.11 | 1.16 | +4.86% | 2.18 | 16.49% |
| 2026-05-14 | 1.15 | 1.15 | 1.11 | 1.11 | -2.97% | 0.87 | 6.75% |
| 2026-05-13 | 1.13 | 1.15 | 1.12 | 1.14 | +0.88% | 0.83 | 6.33% |
| 2026-05-12 | 1.15 | 1.16 | 1.13 | 1.13 | -1.13% | 0.81 | 6.07% |
| 2026-05-11 | 1.15 | 1.16 | 1.14 | 1.15 | +0.17% | 1.06 | 7.73% |
| 2026-05-08 | 1.11 | 1.16 | 1.10 | 1.15 | +2.78% | 1.30 | 9.26% |
| 2026-05-07 | 1.09 | 1.11 | 1.08 | 1.11 | +2.86% | 0.80 | 5.82% |
| 2026-05-06 | 1.06 | 1.09 | 1.06 | 1.08 | +2.36% | 0.70 | 5.16% |
| 2026-04-30 | 1.03 | 1.06 | 1.03 | 1.06 | +1.93% | 0.57 | 4.23% |
| 2026-04-29 | 1.02 | 1.04 | 1.02 | 1.04 | +1.27% | 0.44 | 3.31% |
| 2026-04-28 | 1.04 | 1.04 | 1.02 | 1.02 | -2.19% | 0.48 | 3.68% |
| 2026-04-27 | 1.02 | 1.05 | 1.02 | 1.05 | +2.04% | 0.49 | 3.69% |
| 2026-04-24 | 1.03 | 1.03 | 1.02 | 1.03 | -0.87% | 0.38 | 2.90% |
| 2026-04-23 | 1.05 | 1.06 | 1.03 | 1.04 | -1.80% | 0.50 | 3.70% |