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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.16 | 1.16 | 1.12 | 1.13 | -0.70% | 1.11 | 7.15% |
| 2026-02-13 | 1.13 | 1.14 | 1.12 | 1.14 | +0.53% | 0.82 | 5.33% |
| 2026-02-12 | 1.12 | 1.13 | 1.12 | 1.13 | +0.89% | 0.52 | 3.41% |
| 2026-02-11 | 1.13 | 1.13 | 1.12 | 1.12 | -1.06% | 0.56 | 3.71% |
| 2026-02-10 | 1.12 | 1.14 | 1.12 | 1.13 | +0.89% | 0.78 | 5.14% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +1.63% | 0.92 | 6.22% |
| 2026-02-06 | 1.07 | 1.12 | 1.07 | 1.10 | +1.57% | 0.99 | 6.68% |
| 2026-02-05 | 1.10 | 1.10 | 1.08 | 1.09 | -2.07% | 0.69 | 4.73% |
| 2026-02-04 | 1.11 | 1.11 | 1.09 | 1.11 | -0.27% | 0.60 | 4.10% |
| 2026-02-03 | 1.10 | 1.11 | 1.09 | 1.11 | +2.30% | 0.95 | 6.45% |
| 2026-02-02 | 1.11 | 1.11 | 1.08 | 1.09 | -1.72% | 0.92 | 6.37% |
| 2026-01-30 | 1.11 | 1.12 | 1.08 | 1.11 | -0.45% | 1.15 | 8.25% |
| 2026-01-29 | 1.13 | 1.14 | 1.11 | 1.11 | -1.68% | 1.21 | 8.41% |
| 2026-01-28 | 1.15 | 1.15 | 1.12 | 1.13 | -2.08% | 1.27 | 8.99% |
| 2026-01-27 | 1.15 | 1.16 | 1.11 | 1.15 | +0.17% | 1.24 | 8.81% |
| 2026-01-26 | 1.20 | 1.22 | 1.15 | 1.15 | -3.84% | 1.90 | 13.94% |
| 2026-01-23 | 1.19 | 1.20 | 1.18 | 1.20 | +1.53% | 0.99 | 7.00% |
| 2026-01-22 | 1.18 | 1.20 | 1.17 | 1.18 | -0.34% | 0.86 | 6.07% |
| 2026-01-21 | 1.16 | 1.19 | 1.16 | 1.18 | +0.85% | 0.95 | 6.68% |
| 2026-01-20 | 1.20 | 1.21 | 1.16 | 1.17 | -1.59% | 1.21 | 8.60% |