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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.18 | 1.20 | 1.18 | 1.20 | +1.44% | 0.01 | 2.87% |
| 2026-04-21 | 1.18 | 1.18 | 1.17 | 1.18 | -0.17% | 0.01 | 1.13% |
| 2026-04-20 | 1.17 | 1.18 | 1.17 | 1.18 | +0.51% | 0.02 | 4.57% |
| 2026-04-17 | 1.17 | 1.18 | 1.16 | 1.17 | +0.77% | 0.02 | 3.46% |
| 2026-04-16 | 1.13 | 1.17 | 1.13 | 1.17 | +2.92% | 0.03 | 5.65% |
| 2026-04-15 | 1.15 | 1.15 | 1.13 | 1.13 | -0.96% | 0.01 | 2.31% |
| 2026-04-14 | 1.13 | 1.14 | 1.12 | 1.14 | +1.78% | 0.02 | 3.15% |
| 2026-04-13 | 1.10 | 1.13 | 1.10 | 1.12 | +0.36% | 0.01 | 1.72% |
| 2026-04-10 | 1.10 | 1.12 | 1.10 | 1.12 | +2.85% | 0.02 | 3.14% |
| 2026-04-09 | 1.09 | 1.09 | 1.08 | 1.09 | -0.73% | 0.01 | 1.88% |
| 2026-04-08 | 1.07 | 1.10 | 1.06 | 1.10 | +5.38% | 0.04 | 7.56% |
| 2026-04-07 | 1.04 | 1.05 | 1.03 | 1.04 | +0.58% | 0.01 | 1.17% |
| 2026-04-03 | 1.05 | 1.05 | 1.03 | 1.03 | -1.24% | 0.01 | 1.82% |
| 2026-04-02 | 1.07 | 1.07 | 1.04 | 1.05 | -1.78% | 0.01 | 1.63% |
| 2026-04-01 | 1.06 | 1.07 | 1.06 | 1.07 | +1.62% | 0.01 | 1.80% |
| 2026-03-31 | 1.07 | 1.07 | 1.05 | 1.05 | -1.87% | 0.01 | 1.23% |
| 2026-03-30 | 1.06 | 1.07 | 1.05 | 1.07 | -0.19% | 0.01 | 0.98% |
| 2026-03-27 | 1.05 | 1.08 | 1.05 | 1.07 | +1.13% | 0.01 | 1.25% |
| 2026-03-26 | 1.08 | 1.08 | 1.06 | 1.06 | -1.49% | 0.01 | 1.06% |
| 2026-03-25 | 1.06 | 1.08 | 1.06 | 1.07 | +1.61% | 0.01 | 1.95% |