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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.96 | 0.97 | 0.94 | 0.96 | +1.26% | 0.62 | 4.55% |
| 2026-03-23 | 0.97 | 0.99 | 0.95 | 0.95 | -2.95% | 0.85 | 6.19% |
| 2026-03-20 | 1.00 | 1.01 | 0.98 | 0.98 | -2.00% | 0.56 | 4.05% |
| 2026-03-19 | 1.01 | 1.02 | 1.00 | 1.00 | -2.43% | 0.79 | 5.80% |
| 2026-03-18 | 1.02 | 1.03 | 1.01 | 1.03 | +0.59% | 0.36 | 2.65% |
| 2026-03-17 | 1.04 | 1.04 | 1.02 | 1.02 | -1.45% | 0.40 | 2.89% |
| 2026-03-16 | 1.04 | 1.04 | 1.02 | 1.04 | 0.00% | 0.34 | 2.45% |
| 2026-03-13 | 1.04 | 1.05 | 1.03 | 1.04 | -1.43% | 0.35 | 2.46% |
| 2026-03-12 | 1.06 | 1.07 | 1.04 | 1.05 | -1.50% | 0.44 | 3.13% |
| 2026-03-11 | 1.07 | 1.08 | 1.06 | 1.07 | +0.09% | 0.57 | 3.93% |
| 2026-03-10 | 1.04 | 1.07 | 1.04 | 1.07 | +2.90% | 0.76 | 5.26% |
| 2026-03-09 | 1.03 | 1.04 | 1.01 | 1.04 | -1.15% | 0.68 | 4.91% |
| 2026-03-06 | 1.03 | 1.05 | 1.03 | 1.05 | +1.06% | 0.35 | 2.48% |
| 2026-03-05 | 1.04 | 1.05 | 1.03 | 1.04 | +1.27% | 0.48 | 3.36% |
| 2026-03-04 | 1.01 | 1.04 | 1.01 | 1.02 | -0.29% | 0.84 | 5.92% |
| 2026-03-03 | 1.08 | 1.09 | 1.03 | 1.03 | -5.26% | 1.11 | 7.87% |
| 2026-03-02 | 1.09 | 1.10 | 1.08 | 1.08 | -2.52% | 0.87 | 5.98% |
| 2026-02-27 | 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | 0.59 | 3.94% |
| 2026-02-26 | 1.13 | 1.13 | 1.11 | 1.12 | -0.80% | 0.70 | 4.54% |
| 2026-02-25 | 1.12 | 1.13 | 1.12 | 1.13 | +0.09% | 0.84 | 5.38% |