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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.04 | 1.06 | 1.02 | 1.06 | +1.44% | 0.02 | 3.73% |
| 2026-03-23 | 1.06 | 1.08 | 1.03 | 1.04 | -3.87% | 0.03 | 5.02% |
| 2026-03-20 | 1.09 | 1.11 | 1.08 | 1.08 | -0.64% | 0.01 | 2.22% |
| 2026-03-19 | 1.11 | 1.11 | 1.09 | 1.09 | -1.53% | 0.01 | 1.54% |
| 2026-03-18 | 1.09 | 1.11 | 1.09 | 1.11 | +1.56% | 0.01 | 1.40% |
| 2026-03-17 | 1.12 | 1.12 | 1.09 | 1.09 | -2.06% | 0.01 | 1.14% |
| 2026-03-16 | 1.11 | 1.12 | 1.10 | 1.11 | +0.72% | 0.01 | 1.75% |
| 2026-03-13 | 1.11 | 1.12 | 1.10 | 1.11 | -0.98% | 0.00 | 0.83% |
| 2026-03-12 | 1.13 | 1.13 | 1.11 | 1.12 | -0.80% | 0.07 | 11.22% |
| 2026-03-11 | 1.12 | 1.14 | 1.12 | 1.13 | +0.62% | 0.01 | 1.43% |
| 2026-03-10 | 1.10 | 1.12 | 1.10 | 1.12 | +2.47% | 0.01 | 1.73% |
| 2026-03-09 | 1.08 | 1.09 | 1.06 | 1.09 | -0.27% | 0.07 | 10.54% |
| 2026-03-06 | 1.08 | 1.10 | 1.08 | 1.10 | +0.74% | 0.07 | 10.59% |
| 2026-03-05 | 1.08 | 1.10 | 1.08 | 1.09 | +1.59% | 0.01 | 0.91% |
| 2026-03-04 | 1.07 | 1.09 | 1.07 | 1.07 | -1.38% | 0.01 | 1.86% |
| 2026-03-03 | 1.12 | 1.12 | 1.08 | 1.09 | -2.86% | 0.02 | 2.75% |
| 2026-03-02 | 1.13 | 1.13 | 1.11 | 1.12 | -1.32% | 0.04 | 4.96% |
| 2026-02-27 | 1.13 | 1.13 | 1.12 | 1.13 | 0.00% | 0.01 | 1.01% |
| 2026-02-26 | 1.13 | 1.13 | 1.12 | 1.13 | +0.18% | 0.01 | 1.26% |
| 2026-02-25 | 1.12 | 1.13 | 1.12 | 1.13 | +1.16% | 0.02 | 2.46% |