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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.04 | 1.06 | 1.04 | 1.05 | +1.05% | 0.46 | 3.33% |
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.04 | -0.48% | 0.34 | 2.46% |
| 2026-04-20 | 1.05 | 1.05 | 1.04 | 1.05 | +0.67% | 0.45 | 3.21% |
| 2026-04-17 | 1.03 | 1.04 | 1.02 | 1.04 | +1.07% | 0.45 | 3.20% |
| 2026-04-16 | 1.02 | 1.03 | 1.02 | 1.03 | +1.68% | 0.51 | 3.65% |
| 2026-04-15 | 1.03 | 1.03 | 1.01 | 1.01 | -0.59% | 0.43 | 3.10% |
| 2026-04-14 | 1.01 | 1.02 | 1.01 | 1.02 | +1.59% | 0.59 | 4.29% |
| 2026-04-13 | 1.00 | 1.01 | 1.00 | 1.00 | -0.30% | 0.39 | 2.86% |
| 2026-04-10 | 0.99 | 1.02 | 0.99 | 1.01 | +2.34% | 0.65 | 4.64% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.98 | -1.60% | 0.39 | 2.83% |
| 2026-04-08 | 0.97 | 1.00 | 0.97 | 1.00 | +5.15% | 0.70 | 4.98% |
| 2026-04-07 | 0.95 | 0.96 | 0.94 | 0.95 | -0.10% | 0.31 | 2.31% |
| 2026-04-03 | 0.97 | 0.97 | 0.95 | 0.95 | -1.45% | 0.33 | 2.41% |
| 2026-04-02 | 0.98 | 0.99 | 0.96 | 0.97 | -2.33% | 0.43 | 3.15% |
| 2026-04-01 | 0.98 | 0.99 | 0.98 | 0.99 | +2.38% | 0.52 | 3.76% |
| 2026-03-31 | 0.97 | 0.99 | 0.96 | 0.97 | -0.92% | 0.46 | 3.31% |
| 2026-03-30 | 0.97 | 0.98 | 0.96 | 0.97 | -0.51% | 0.27 | 1.98% |
| 2026-03-27 | 0.96 | 0.98 | 0.96 | 0.98 | +0.72% | 0.33 | 2.39% |
| 2026-03-26 | 0.98 | 0.99 | 0.97 | 0.97 | -0.61% | 0.48 | 3.43% |
| 2026-03-25 | 0.97 | 0.98 | 0.97 | 0.98 | +1.45% | 0.65 | 4.55% |