鹏华创业板综合ETF sz.159289
1.27
+1.11%
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 | 1.26 | 1.27 | 1.25 | 1.27 | +1.11% | 0.02 | 3.56% |
| 2026-05-22 | 1.22 | 1.26 | 1.22 | 1.26 | +2.95% | 0.02 | 3.74% |
| 2026-05-21 | 1.26 | 1.28 | 1.22 | 1.22 | -2.71% | 0.03 | 6.00% |
| 2026-05-20 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.01 | 1.22% |
| 2026-05-19 | 1.25 | 1.26 | 1.23 | 1.26 | +0.96% | 0.01 | 1.64% |
| 2026-05-18 | 1.24 | 1.26 | 1.24 | 1.25 | -0.08% | 0.01 | 2.34% |
| 2026-05-15 | 1.26 | 1.27 | 1.24 | 1.25 | -0.87% | 0.02 | 4.94% |
| 2026-05-14 | 1.29 | 1.30 | 1.25 | 1.26 | -1.95% | 0.02 | 3.68% |
| 2026-05-13 | 1.24 | 1.28 | 1.24 | 1.28 | +2.48% | 0.02 | 4.66% |
| 2026-05-12 | 1.26 | 1.26 | 1.23 | 1.25 | -0.63% | 0.03 | 5.42% |
| 2026-05-11 | 1.22 | 1.26 | 1.22 | 1.26 | +2.52% | 0.03 | 7.06% |
| 2026-05-08 | 1.23 | 1.24 | 1.21 | 1.23 | -0.16% | 0.01 | 2.74% |
| 2026-05-07 | 1.20 | 1.23 | 1.20 | 1.23 | +1.40% | 0.02 | 4.15% |
| 2026-05-06 | 1.20 | 1.22 | 1.19 | 1.21 | +2.79% | 0.04 | 7.97% |
| 2026-04-30 | 1.18 | 1.18 | 1.18 | 1.18 | +0.08% | 0.01 | 2.23% |
| 2026-04-29 | 1.16 | 1.18 | 1.16 | 1.18 | +2.25% | 0.01 | 1.40% |
| 2026-04-28 | 1.17 | 1.17 | 1.15 | 1.15 | -1.62% | 0.00 | 0.80% |
| 2026-04-27 | 1.19 | 1.19 | 1.17 | 1.17 | +0.17% | 0.00 | 1.02% |
| 2026-04-24 | 1.17 | 1.18 | 1.16 | 1.17 | -0.85% | 0.01 | 3.10% |
| 2026-04-23 | 1.20 | 1.20 | 1.16 | 1.18 | -1.17% | 0.01 | 1.14% |